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 | 4.8 | 6.52617267165 | 73.55 | 78.75 | 72.41 | 2079026 | 74.64022544 | CS |
| 4 | 3.86 | 5.18190361122 | 74.49 | 78.85 | 66.28 | 2221214 | 73.54150032 | CS |
| 12 | 11.31 | 16.8705250597 | 67.04 | 78.85 | 61.0003 | 1771282 | 70.9263404 | CS |
| 26 | -4.52 | -5.45432605285 | 82.87 | 86.57 | 56.44 | 1751203 | 71.56572072 | CS |
| 52 | 24.43 | 45.3078635015 | 53.92 | 86.57 | 52.26 | 1518524 | 69.94118987 | CS |
| 156 | 41.07 | 110.166309013 | 37.28 | 86.57 | 29.19 | 1172962 | 54.15792033 | CS |
| 260 | 53.88 | 220.187985288 | 24.47 | 86.57 | 10.535 | 1128658 | 42.77128943 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 78.34 | 0.38 | 0.49 | 78.23 | 79.02 | 77.79 | 1662757 |
| 1732232400 | 77.96 | 3.69 | 4.97 | 75.2 | 78.75 | 74.56 | 1924757 |
| 1732146000 | 74.27 | -1.24 | -1.64 | 75.63 | 76.31 | 73.73 | 1561858 |
| 1732059600 | 75.51 | 2.12 | 2.89 | 72.76 | 76.88 | 72.4201 | 2040281 |
| 1731973200 | 73.39 | 0.57 | 0.78 | 73.11 | 73.62 | 72.584 | 2584685 |
| 1731714000 | 72.82 | -1.13 | -1.53 | 74.36 | 74.37 | 72.41 | 2382261 |
| 1731627600 | 73.95 | -2.64 | -3.45 | 76.62 | 77.38 | 73.94 | 1575966 |
| 1731541200 | 76.59 | 0.62 | 0.82 | 76.03 | 77.04 | 76.03 | 1324628 |
| 1731454800 | 75.97 | -1.16 | -1.50 | 76.76 | 77.1499 | 75.29 | 1254319 |
| 1731368400 | 77.13 | 0.18 | 0.23 | 78 | 78.195 | 76.76 | 993713 |
| 1731109200 | 76.95 | -0.84 | -1.08 | 77.56 | 77.73 | 75.94 | 1606595 |
| 1731022800 | 77.79 | 0.72 | 0.93 | 77.4 | 78.85 | 76.67 | 3229803 |
| 1730936400 | 77.07 | 7.31 | 10.48 | 73.94 | 77.27 | 72.43 | 2816975 |
| 1730850000 | 69.76 | 0.97 | 1.41 | 68.6 | 70.45 | 68.42 | 2115587 |
| 1730763600 | 68.79 | 0.51 | 0.75 | 68.44 | 69.73 | 68.185 | 3581327 |
| 1730500800 | 68.28 | -6.29 | -8.44 | 71.56 | 74.5 | 66.28 | 6701126 |
| 1730414400 | 74.57 | 0 | 0.00 | 73.56 | 74.77 | 73.4693 | 3381050 |
| 1730328000 | 74.57 | -0.02 | -0.03 | 73.88 | 75.13 | 73.3265 | 1746682 |
| 1730241600 | 74.59 | -0.24 | -0.32 | 73.93 | 74.89 | 72.9 | 1288817 |
| 1730155200 | 74.83 | 1.49 | 2.03 | 74.03 | 75.345 | 73.64 | 1442968 |
| 1729896000 | 73.34 | -0.8 | -1.08 | 74.49 | 75.1999 | 73.13 | 1155170 |
| 1729809600 | 74.14 | 1.12 | 1.53 | 73.25 | 74.27 | 72.71 | 1385651 |
| 1729723200 | 73.02 | -0.41 | -0.56 | 72.17 | 74.125 | 71.97 | 1035344 |
| 1729636800 | 73.43 | -1.26 | -1.69 | 73.6 | 74.05 | 72.92 | 943813 |
| 1729550400 | 74.69 | -0.62 | -0.82 | 75.37 | 75.625 | 74.36 | 737239 |
| 1729291200 | 75.31 | -0.79 | -1.04 | 76.14 | 76.23 | 74.915 | 1083004 |
| 1729204800 | 76.1 | 1.79 | 2.41 | 75.11 | 76.36 | 74.71 | 1763525 |
| 1729118400 | 74.31 | 0.95 | 1.29 | 73.97 | 74.69 | 73.06 | 1262682 |
| 1729032000 | 73.36 | -1.76 | -2.34 | 74.92 | 75.245 | 73.19 | 1460110 |
| 1728945600 | 75.12 | 2.25 | 3.09 | 73.6 | 75.42 | 73.3 | 1722086 |
| 1728686400 | 72.87 | 0.8 | 1.11 | 72.13 | 73.21 | 71.83 | 1796716 |
| 1728600000 | 72.07 | 0.31 | 0.43 | 71.3 | 72.18 | 70.285 | 1586633 |
| 1728513600 | 71.76 | 1.1 | 1.56 | 70.88 | 72.065 | 70.765 | 1444776 |
| 1728427200 | 70.66 | -1.1 | -1.53 | 72 | 72.395 | 70.475 | 1549719 |
| 1728340800 | 71.76 | 2.08 | 2.99 | 69.04 | 71.975 | 69.04 | 2738177 |
| 1728081600 | 69.68 | 1.99 | 2.94 | 69.16 | 69.71 | 68.23 | 1436207 |
| 1727995200 | 67.69 | -0.43 | -0.63 | 68.16 | 68.35 | 67.11 | 1134915 |
| 1727908800 | 68.12 | -0.69 | -1.00 | 68.41 | 69.475 | 67.98 | 937342 |
| 1727822400 | 68.81 | -1.45 | -2.06 | 70.25 | 70.57 | 68.42 | 1080078 |
| 1727736000 | 70.26 | -0.66 | -0.93 | 70.28 | 70.54 | 69.27 | 1490007 |
| 1727476800 | 70.92 | 0.12 | 0.17 | 71.49 | 71.7 | 70.42 | 1424611 |
| 1727390400 | 70.8 | 1.14 | 1.64 | 70.79 | 71.46 | 69.95 | 1453995 |
| 1727304000 | 69.66 | 0.11 | 0.16 | 69.99 | 70.71 | 69.32 | 1387896 |
| 1727217600 | 69.55 | -0.78 | -1.11 | 70.5 | 70.88 | 69.4438 | 1912819 |
| 1727131200 | 70.33 | -0.13 | -0.18 | 70.76 | 71.69 | 70.3 | 1433934 |
| 1726872000 | 70.46 | -0.01 | -0.01 | 70.2 | 71.05 | 69.95 | 2697399 |
| 1726785600 | 70.47 | 3.47 | 5.18 | 69.26 | 70.68 | 68.38 | 2516279 |
| 1726699200 | 67 | 0.44 | 0.66 | 66.64 | 69.03 | 66.56 | 1442532 |
| 1726612800 | 66.56 | 0.81 | 1.23 | 66 | 66.879999 | 65.41 | 1380699 |
| 1726526400 | 65.75 | -0.08 | -0.12 | 65.769999 | 66.6999 | 65.22 | 1155572 |
| 1726267200 | 65.83 | 1.28 | 1.98 | 65.28 | 66.61 | 64.58 | 1424232 |
| 1726180800 | 64.55 | 0.66 | 1.03 | 63.91 | 65.42 | 63.24 | 1770935 |
| 1726094400 | 63.89 | 1.7 | 2.73 | 62.27 | 64.269999 | 61.14 | 1243161 |
| 1726008000 | 62.19 | 0.16 | 0.26 | 62.37 | 62.83 | 61.0003 | 1983558 |
| 1725921600 | 62.03 | 0.4 | 0.65 | 62.19 | 63.01 | 61.56 | 1734195 |
| 1725662400 | 61.63 | -0.49 | -0.79 | 62.54 | 63.47 | 61.26 | 2273219 |
| 1725576000 | 62.12 | -0.73 | -1.16 | 62.64 | 62.84 | 61.6303 | 1944753 |
| 1725489600 | 62.85 | -0.51 | -0.80 | 63.47 | 64.17 | 62.52 | 1689212 |
| 1725403200 | 63.36 | -4.6 | -6.77 | 67.31 | 67.69 | 63.135 | 1812575 |
| 1725057600 | 67.96 | 1.38 | 2.07 | 67.04 | 68.01 | 66.59 | 1368428 |
| 1724971200 | 66.58 | 1.27 | 1.94 | 66.17 | 67.66 | 65.8 | 2312993 |
| 1724884800 | 65.31 | -1 | -1.51 | 66.209999 | 66.64 | 65.18 | 1759774 |
| 1724798400 | 66.31 | 0.22 | 0.33 | 65.61 | 66.849999 | 65.11 | 1323926 |
| 1724712000 | 66.09 | -1.36 | -2.02 | 67.67 | 67.89 | 66.04 | 1059418 |
