Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.05680317041 | 45.42 | 47.455 | 45.15 | 1803776 | 46.43374025 | CS |
| 4 | -1.63 | -3.42941300231 | 47.53 | 51.68 | 45.15 | 2200870 | 47.63389998 | CS |
| 12 | -0.68 | -1.4598540146 | 46.58 | 51.68 | 44.645 | 2086131 | 47.70449247 | CS |
| 26 | -13.55 | -22.7922624054 | 59.45 | 59.83 | 44.645 | 1983026 | 48.85403044 | CS |
| 52 | -9.38 | -16.9681620839 | 55.28 | 60.87 | 44.645 | 1915005 | 51.0850777 | CS |
| 156 | -22.84 | -33.2266511493 | 68.74 | 117.25 | 44.645 | 2376059 | 71.41815709 | CS |
| 260 | -0.99 | -2.1113243762 | 46.89 | 117.25 | 23.8479 | 2124431 | 63.95296462 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 45.9 | -0.9 | -1.92 | 46.25 | 46.56 | 45.7 | 1991722 |
| 1732578000 | 46.8 | -0.13 | -0.28 | 47.21 | 47.455 | 46.73 | 1589157 |
| 1732318800 | 46.93 | 0.06 | 0.13 | 46.63 | 47.12 | 46.459 | 1403972 |
| 1732232400 | 46.87 | 0.98 | 2.14 | 45.87 | 46.89 | 45.85 | 2075335 |
| 1732146000 | 45.89 | 0.33 | 0.72 | 45.31 | 45.94 | 45.15 | 2056939 |
| 1732059600 | 45.56 | -0.04 | -0.09 | 45.3 | 45.78 | 45.16 | 1736738 |
| 1731973200 | 45.6 | -0.59 | -1.28 | 45.91 | 45.98 | 45.3 | 2229243 |
| 1731714000 | 46.19 | -0.18 | -0.39 | 46.74 | 46.91 | 45.93 | 2484966 |
| 1731627600 | 46.37 | -0.44 | -0.94 | 47.08 | 47.53 | 46.16 | 3938170 |
| 1731541200 | 46.81 | -0.18 | -0.38 | 46.88 | 47.52 | 46.615 | 1800146 |
| 1731454800 | 46.99 | -1.84 | -3.77 | 48.38 | 49.03 | 46.95 | 2520578 |
| 1731368400 | 48.83 | 0.51 | 1.06 | 48.2 | 49.16 | 48.145 | 3369008 |
| 1731109200 | 48.32 | -0.62 | -1.27 | 49 | 49 | 47.66 | 2325768 |
| 1731022800 | 48.94 | -0.57 | -1.15 | 48.62 | 50.4 | 48.38 | 2200352 |
| 1730936400 | 49.51 | -1.12 | -2.21 | 50.23 | 50.5 | 48.92 | 2047512 |
| 1730850000 | 50.63 | -0.15 | -0.30 | 50.25 | 50.94 | 49.8 | 1768363 |
| 1730763600 | 50.78 | 2.42 | 5.00 | 50.5 | 51.69 | 50.08 | 3604639 |
| 1730500800 | 48.36 | 0.68 | 1.43 | 47.88 | 48.57 | 47.77 | 1610135 |
| 1730414400 | 47.68 | -0.28 | -0.58 | 48 | 48.18 | 47.275 | 1800948 |
| 1730328000 | 47.96 | 0.29 | 0.61 | 47.61 | 48.84 | 47.45 | 2109311 |
| 1730241600 | 47.67 | -0.68 | -1.41 | 48.35 | 48.445 | 47.33 | 2167161 |
| 1730155200 | 48.35 | 0.46 | 0.96 | 47.73 | 48.36 | 47.59 | 1847554 |
| 1729896000 | 47.89 | 0.09 | 0.19 | 48 | 48.842 | 47.87 | 1935986 |
| 1729809600 | 47.8 | 0.03 | 0.06 | 47.89 | 47.93 | 46.48 | 1996669 |
| 1729723200 | 47.77 | -0.35 | -0.73 | 47.85 | 47.97 | 47.48 | 2066351 |
| 1729636800 | 48.12 | 0.81 | 1.71 | 47.36 | 48.22 | 47.06 | 1749570 |
| 1729550400 | 47.31 | -0.37 | -0.78 | 47.74 | 48.08 | 46.71 | 2128688 |
| 1729291200 | 47.68 | -0.62 | -1.28 | 48.48 | 48.7 | 47.611 | 1660730 |
| 1729204800 | 48.3 | 0.3 | 0.62 | 48 | 48.31 | 47.43 | 2296182 |
| 1729118400 | 48 | 0.1 | 0.21 | 48 | 48.55 | 47.96 | 2348355 |
| 1729032000 | 47.9 | -0.64 | -1.32 | 48.55 | 48.82 | 47.87 | 3358493 |
| 1728945600 | 48.54 | -0.51 | -1.04 | 48.87 | 48.885 | 48.06 | 1243085 |
| 1728686400 | 49.05 | 0.02 | 0.04 | 49.19 | 49.69 | 49.03 | 1894278 |
| 1728600000 | 49.03 | 0 | 0.00 | 48.72 | 49.11 | 48.11 | 1963949 |
| 1728513600 | 49.03 | 0.46 | 0.95 | 48.95 | 49.91 | 48.79 | 2207250 |
| 1728427200 | 48.57 | -1.04 | -2.10 | 49.04 | 49.16 | 47.83 | 1929903 |
| 1728340800 | 49.61 | -0.21 | -0.42 | 49.8 | 50.33 | 49.525 | 2022332 |
| 1728081600 | 49.82 | -0.12 | -0.24 | 50.13 | 50.53 | 49.77 | 1258351 |
| 1727995200 | 49.94 | 0.11 | 0.22 | 49.6 | 50.19 | 48.94 | 1548761 |
| 1727908800 | 49.83 | 0.53 | 1.08 | 49.52 | 50.71 | 49.41 | 1990908 |
| 1727822400 | 49.3 | 1.24 | 2.58 | 47.81 | 49.33 | 47.66 | 2218074 |
| 1727736000 | 48.06 | -0.19 | -0.39 | 48.17 | 48.35 | 47.68 | 1904494 |
| 1727476800 | 48.25 | -0.41 | -0.84 | 48.51 | 48.93 | 47.96 | 1979083 |
| 1727390400 | 48.66 | 1.47 | 3.12 | 47.35 | 49.395 | 47.35 | 3111995 |
| 1727304000 | 47.19 | -0.5 | -1.05 | 47.85 | 48 | 47.145 | 1953410 |
| 1727217600 | 47.69 | 0.21 | 0.44 | 47.83 | 48.42 | 47.6 | 2274185 |
| 1727131200 | 47.48 | 0.42 | 0.89 | 47.24 | 47.56 | 46.87 | 1717044 |
| 1726872000 | 47.06 | -0.84 | -1.75 | 47.85 | 47.86 | 46.81 | 3290113 |
| 1726785600 | 47.9 | 1.08 | 2.31 | 47.73 | 48.15 | 47.035 | 2989456 |
| 1726699200 | 46.82 | -0.08 | -0.17 | 46.79 | 47.65 | 46.59 | 1803316 |
| 1726612800 | 46.9 | 0.32 | 0.69 | 46.81 | 47.29 | 46.61 | 1170450 |
| 1726526400 | 46.58 | -0.16 | -0.34 | 46.95 | 47.14 | 46.13 | 1746031 |
| 1726267200 | 46.74 | 0.57 | 1.23 | 46.42 | 46.8399 | 46.33 | 2174672 |
| 1726180800 | 46.17 | 0.51 | 1.12 | 45.66 | 46.45 | 45.54 | 1751955 |
| 1726094400 | 45.66 | 0.41 | 0.91 | 45.57 | 45.71 | 44.96 | 2488369 |
| 1726008000 | 45.25 | -0.84 | -1.82 | 45.53 | 45.93 | 44.645 | 3695630 |
| 1725921600 | 46.09 | -0.24 | -0.52 | 46.35 | 46.75 | 46.08 | 1520055 |
| 1725662400 | 46.33 | -0.18 | -0.39 | 46.4 | 46.9 | 46.04 | 2086056 |
| 1725576000 | 46.51 | -0.46 | -0.98 | 47.39 | 47.55 | 46.4 | 1396348 |
| 1725489600 | 46.97 | 0.53 | 1.14 | 46.58 | 47.43 | 46.55 | 1255611 |
| 1725403200 | 46.44 | -1.98 | -4.09 | 47.84 | 47.95 | 45.98 | 2594380 |
| 1725057600 | 48.42 | 0.16 | 0.33 | 48.26 | 48.52 | 47.84 | 1378362 |
| 1724971200 | 48.26 | 0.47 | 0.98 | 48.2 | 48.545 | 47.54 | 1293566 |
| 1724884800 | 47.79 | -0.65 | -1.34 | 48.09 | 48.37 | 47.65 | 1180310 |
| 1724798400 | 48.44 | -0.14 | -0.29 | 48.26 | 48.5786 | 48.05 | 1342062 |
