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 | 9.15 | 11.8293471235 | 77.35 | 86.5 | 75.93 | 484734 | 81.24546693 | CS |
| 4 | 8.15 | 10.4020421187 | 78.35 | 86.5 | 74.465 | 564184 | 79.08961675 | CS |
| 12 | 24.66 | 39.8771021992 | 61.84 | 86.5 | 60.59 | 697355 | 77.35671092 | CS |
| 26 | 33.47 | 63.1152178012 | 53.03 | 86.5 | 45.915 | 617566 | 66.45910271 | CS |
| 52 | 54.13 | 167.222737102 | 32.37 | 86.5 | 32.13 | 587964 | 56.76157961 | CS |
| 156 | 61.04 | 239.748625295 | 25.46 | 86.5 | 23.48 | 476074 | 48.88110324 | CS |
| 260 | 61.04 | 239.748625295 | 25.46 | 86.5 | 23.48 | 476074 | 48.88110324 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 84.86 | 0.46 | 0.55 | 85.84 | 86.2 | 84.31 | 1071831 |
| 1737070800 | 84.4 | 0.46 | 0.55 | 84 | 84.86 | 83.64 | 412125 |
| 1736984400 | 83.94 | 2.51 | 3.08 | 83.8 | 84.94 | 82.785 | 542843 |
| 1736898000 | 81.43 | 2.36 | 2.98 | 80.31 | 82 | 80 | 505559 |
| 1736811600 | 79.07 | 1.53 | 1.97 | 75.93 | 79.185 | 75.93 | 465908 |
| 1736552400 | 77.54 | -1.39 | -1.76 | 77.62 | 78.19 | 76.37 | 503037 |
| 1736379600 | 78.93 | 0.91 | 1.17 | 78.64 | 78.93 | 76.419 | 335840 |
| 1736293200 | 78.02 | -2.08 | -2.60 | 81.04 | 81.26 | 74.465 | 777923 |
| 1736206800 | 80.1 | 0.5 | 0.63 | 80.19 | 81.5 | 79.72 | 354765 |
| 1735947600 | 79.6 | 2.71 | 3.52 | 77.5 | 79.86 | 77.1403 | 391341 |
| 1735861200 | 76.89 | 0.49 | 0.64 | 77.44 | 78.31 | 75.61 | 480598 |
| 1735688400 | 76.4 | -0.42 | -0.55 | 77.06 | 77.99 | 76.04 | 955153 |
| 1735602000 | 76.82 | -0.91 | -1.17 | 76.66 | 77.36 | 75.09 | 1463569 |
| 1735342800 | 77.73 | -3.39 | -4.18 | 80.13 | 80.51 | 76.98 | 595851 |
| 1735256400 | 81.12 | 0.71 | 0.88 | 80.19 | 81.32 | 79.475 | 272861 |
| 1735077840 | 80.41 | 0.14 | 0.17 | 80.7 | 81 | 79.42 | 168483 |
| 1734997200 | 80.27 | -0.38 | -0.47 | 81.09 | 81.12 | 79.34 | 410122 |
| 1734738000 | 80.65 | 0.61 | 0.76 | 78.35 | 81.67 | 78.31 | 1082776 |
| 1734651600 | 80.04 | 2.16 | 2.77 | 79.47 | 81.93 | 79.0625 | 723952 |
| 1734565200 | 77.88 | -2.99 | -3.70 | 81.92 | 82.86 | 77.16 | 1169525 |
| 1734478800 | 80.87 | -0.99 | -1.21 | 80.95 | 81.73 | 78.79 | 633540 |
| 1734392400 | 81.86 | 2.46 | 3.10 | 79.77 | 81.89 | 79.41 | 664392 |
| 1734133200 | 79.4 | -0.35 | -0.44 | 79.63 | 80.73 | 78.76 | 301216 |
| 1734046800 | 79.75 | -0.96 | -1.19 | 80.59 | 81.37 | 79.66 | 419596 |
| 1733960400 | 80.71 | 3.17 | 4.09 | 79.68 | 81.3575 | 79.05 | 900973 |
| 1733874000 | 77.54 | -1.04 | -1.32 | 79.16 | 79.17 | 77.42 | 694023 |
| 1733787600 | 78.58 | -4.07 | -4.92 | 83.03 | 83.66 | 78.09 | 690181 |
| 1733528400 | 82.65 | -0.34 | -0.41 | 83.69 | 83.69 | 81.405 | 532833 |
| 1733442000 | 82.99 | -1.92 | -2.26 | 84.51 | 84.78 | 82.51 | 687331 |
| 1733355600 | 84.91 | 1.32 | 1.58 | 83.6 | 84.95 | 82.8 | 684770 |
| 1733269200 | 83.59 | 0.33 | 0.40 | 82.61 | 83.8625 | 82.37 | 393765 |
| 1733182800 | 83.26 | -0.45 | -0.54 | 84.33 | 84.69 | 82.74 | 445231 |
| 1732917840 | 83.71 | 0.54 | 0.65 | 84.27 | 84.7 | 83.38 | 253074 |
| 1732750800 | 83.17 | -0.51 | -0.61 | 84.38 | 84.833 | 82.16 | 336565 |
| 1732664400 | 83.68 | -0.3 | -0.36 | 83.95 | 84.97 | 83.24 | 519299 |
| 1732578000 | 83.98 | 0.99 | 1.19 | 83.98 | 84.97 | 83.09 | 606002 |
| 1732318800 | 82.99 | -0.27 | -0.32 | 82.96 | 83.4 | 81.9 | 586410 |
| 1732232400 | 83.26 | 2.84 | 3.53 | 81.21 | 83.81 | 80.48 | 580059 |
| 1732146000 | 80.42 | -0.94 | -1.16 | 81.31 | 81.405 | 79.38 | 515083 |
| 1732059600 | 81.36 | 2.3 | 2.91 | 78.13 | 81.42 | 75.48 | 555644 |
| 1731973200 | 79.06 | 0.99 | 1.27 | 78.17 | 80.74 | 77.93 | 735640 |
| 1731714000 | 78.07 | -0.84 | -1.06 | 79.24 | 79.52 | 77.895 | 637921 |
| 1731627600 | 78.91 | -0.29 | -0.37 | 79.98 | 80.36 | 77.91 | 542442 |
| 1731541200 | 79.2 | -0.82 | -1.02 | 80.7 | 81.755 | 78.95 | 1176641 |
| 1731454800 | 80.02 | -1.89 | -2.31 | 81.88 | 82.83 | 79.41 | 985131 |
| 1731368400 | 81.91 | 0.27 | 0.33 | 82.78 | 83.4 | 81.05 | 843739 |
| 1731109200 | 81.64 | 2.46 | 3.11 | 78.67 | 81.71 | 78.59 | 885866 |
| 1731022800 | 79.18 | 2.1 | 2.72 | 76.96 | 80.0891 | 76.64 | 973593 |
| 1730936400 | 77.08 | 3.23 | 4.37 | 77.22 | 77.5 | 73.85 | 2262022 |
| 1730850000 | 73.85 | 9.51 | 14.78 | 65.01 | 73.9 | 64.59 | 2115701 |
| 1730763600 | 64.34 | 0.75 | 1.18 | 63.46 | 64.68 | 63.12 | 948217 |
| 1730500800 | 63.59 | 0.97 | 1.55 | 63.61 | 64.66 | 63.37 | 585336 |
| 1730414400 | 62.62 | -1.13 | -1.77 | 62.71 | 64.2 | 62.13 | 682773 |
| 1730328000 | 63.75 | 0.46 | 0.73 | 63 | 64.364999 | 62.37 | 858997 |
| 1730241600 | 63.29 | -0.27 | -0.42 | 62.74 | 63.39 | 61.67 | 651896 |
| 1730155200 | 63.56 | 2.53 | 4.15 | 61.48 | 63.58 | 61.1 | 1409430 |
| 1729896000 | 61.03 | -0.31 | -0.51 | 61.84 | 62.02 | 60.59 | 362409 |
| 1729809600 | 61.34 | 0 | 0.00 | 61.54 | 61.86 | 60.765 | 279748 |
| 1729723200 | 61.34 | -1.05 | -1.68 | 62.24 | 62.92 | 60.69 | 361963 |
| 1729636800 | 62.39 | -0.98 | -1.55 | 63.54 | 63.72 | 62.39 | 485327 |
| 1729550400 | 63.37 | 0.1 | 0.16 | 63.27 | 63.81 | 62.84 | 501723 |
| 1729291200 | 63.27 | 0.94 | 1.51 | 62.95 | 63.85 | 62.16 | 1243905 |
