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 | 1.44 | 1.52574698029 | 94.38 | 98.24 | 91.76 | 552444 | 95.67562892 | CS |
| 4 | -5.06 | -5.01586042823 | 100.88 | 104.14 | 86.56 | 621494 | 94.78145591 | CS |
| 12 | 1.32 | 1.39682539683 | 94.5 | 112.82 | 86.56 | 691751 | 101.6121002 | CS |
| 26 | 27.6 | 40.4573438874 | 68.22 | 112.82 | 61.51 | 600874 | 89.18903913 | CS |
| 52 | 51.8 | 117.673784643 | 44.02 | 112.82 | 40.59 | 609757 | 71.80818503 | CS |
| 156 | 35.98 | 60.1270053476 | 59.84 | 112.82 | 18.91 | 573212 | 48.49523315 | CS |
| 260 | 8.77 | 10.07466973 | 87.05 | 148.56 | 18.91 | 534350 | 64.27491442 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 97.7 | 1.2 | 1.24 | 97.65 | 100.83 | 97.135 | 386703 |
| 1738194000 | 96.5 | -0.92 | -0.94 | 97.15 | 97.315 | 95.3 | 470353 |
| 1738107600 | 97.42 | 3.95 | 4.23 | 93.95 | 98.24 | 93.03 | 787640 |
| 1738021200 | 93.47 | -0.67 | -0.71 | 91.88 | 95.49 | 91.76 | 447905 |
| 1737762000 | 94.14 | 0.1 | 0.11 | 94.38 | 95.2 | 92.64 | 503878 |
| 1737675600 | 94.04 | 0 | 0.00 | 94.04 | 94.04 | 94.04 | 0 |
| 1737589200 | 94.04 | -1.31 | -1.37 | 96.26 | 96.46 | 91.83 | 580313 |
| 1737502800 | 95.35 | 1.44 | 1.53 | 94.68 | 95.9 | 93.7625 | 459344 |
| 1737157200 | 93.91 | 0.55 | 0.59 | 94.99 | 96.12 | 93.3659 | 414109 |
| 1737070800 | 93.36 | 0.04 | 0.04 | 93.74 | 95.69 | 93.31 | 419901 |
| 1736984400 | 93.32 | 0.88 | 0.95 | 95.41 | 95.9877 | 92.66 | 771617 |
| 1736898000 | 92.44 | 1.75 | 1.93 | 91.18 | 92.58 | 90.745 | 716533 |
| 1736811600 | 90.69 | 1.74 | 1.96 | 87.76 | 90.94 | 86.56 | 971349 |
| 1736552400 | 88.95 | -10.89 | -10.91 | 96.39 | 96.69 | 88.2 | 1424696 |
| 1736379600 | 99.84 | 1.3 | 1.32 | 98.25 | 100.2 | 97.47 | 499519 |
| 1736293200 | 98.54 | -2.57 | -2.54 | 101.41 | 101.5 | 96.59 | 616630 |
| 1736206800 | 101.11 | -1.57 | -1.53 | 104.14 | 104.14 | 100.615 | 601866 |
| 1735947600 | 102.68 | 3.14 | 3.15 | 100.15 | 103.08 | 100.15 | 445514 |
| 1735861200 | 99.54 | -1.11 | -1.10 | 100.88 | 101.7708 | 98.615 | 434235 |
| 1735688400 | 100.65 | -0.08 | -0.08 | 100.78 | 101.46 | 99.54 | 483994 |
| 1735602000 | 100.73 | -2.63 | -2.54 | 101.74 | 102.48 | 100.065 | 435039 |
| 1735342800 | 103.36 | -2.32 | -2.20 | 104.49 | 105.29 | 101.7 | 424117 |
| 1735256400 | 105.68 | 0.92 | 0.88 | 104 | 105.79 | 103.35 | 477219 |
| 1735077840 | 104.76 | 1.06 | 1.02 | 103.38 | 104.76 | 103.1579 | 168082 |
| 1734997200 | 103.7 | -0.99 | -0.95 | 104.6 | 104.6 | 101.85 | 661464 |
| 1734738000 | 104.69 | 1.63 | 1.58 | 100.54 | 106 | 99.54 | 1407011 |
| 1734651600 | 103.06 | 0.72 | 0.70 | 104.4 | 105.12 | 102.5 | 746836 |
| 1734565200 | 102.34 | -2.2 | -2.10 | 106.74 | 108.51 | 101.37 | 948396 |
| 1734478800 | 104.54 | -0.84 | -0.80 | 104.8 | 105.495 | 103.15 | 507009 |
| 1734392400 | 105.38 | 0.28 | 0.27 | 105.48 | 106.99 | 104.5 | 629900 |
| 1734133200 | 105.1 | -0.8 | -0.76 | 106.02 | 107.1 | 104 | 470302 |
| 1734046800 | 105.9 | -1.09 | -1.02 | 106.76 | 107.92 | 105.28 | 392600 |
| 1733960400 | 106.99 | 1.9 | 1.81 | 106.23 | 108.09 | 105.795 | 563769 |
| 1733874000 | 105.09 | -1.36 | -1.28 | 107.25 | 107.7799 | 103.8201 | 737567 |
| 1733787600 | 106.45 | -4.4 | -3.97 | 110.67 | 111.8842 | 105.9 | 607516 |
| 1733528400 | 110.85 | 1.82 | 1.67 | 110 | 112.235 | 109.85 | 676426 |
| 1733442000 | 109.03 | -1.14 | -1.03 | 110.02 | 110.66 | 108.18 | 775769 |
| 1733355600 | 110.17 | 0.98 | 0.90 | 111 | 112.82 | 110 | 854468 |
| 1733269200 | 109.19 | 2.58 | 2.42 | 109.38 | 111.85 | 107.57 | 1406288 |
| 1733182800 | 106.61 | 1.87 | 1.79 | 104.56 | 108.22 | 102.9681 | 1425016 |
| 1732917840 | 104.74 | 0.25 | 0.24 | 105.61 | 105.87 | 104.49 | 258717 |
| 1732750800 | 104.49 | -2.5 | -2.34 | 107.2 | 107.215 | 103.83 | 586334 |
| 1732664400 | 106.99 | -0.37 | -0.34 | 107.02 | 108 | 105.96 | 339248 |
| 1732578000 | 107.36 | 0.99 | 0.93 | 107 | 107.96 | 106.02 | 884543 |
| 1732318800 | 106.37 | 1.42 | 1.35 | 104.93 | 106.53 | 104.65 | 520217 |
| 1732232400 | 104.95 | 3.51 | 3.46 | 102.47 | 105.73 | 101.56 | 712664 |
| 1732146000 | 101.44 | 1.83 | 1.84 | 99.93 | 102.14 | 98.24 | 841271 |
| 1732059600 | 99.61 | 3.23 | 3.35 | 95.31 | 99.78 | 95.31 | 561073 |
| 1731973200 | 96.38 | -0.74 | -0.76 | 96.8 | 98.41 | 96.13 | 405685 |
| 1731714000 | 97.12 | -0.71 | -0.73 | 98.17 | 98.17 | 95.4 | 702265 |
| 1731627600 | 97.83 | -5.47 | -5.30 | 104.09 | 104.09 | 97.6 | 724931 |
| 1731541200 | 103.3 | 1.41 | 1.38 | 102.91 | 104.5 | 101.5101 | 993519 |
| 1731454800 | 101.89 | -0.15 | -0.15 | 101 | 103.1 | 99.93 | 690824 |
| 1731368400 | 102.04 | -0.7 | -0.68 | 104 | 105 | 101.76 | 704539 |
| 1731109200 | 102.74 | 0.49 | 0.48 | 102.16 | 104.2 | 101.44 | 842640 |
| 1731022800 | 102.25 | 11.75 | 12.98 | 94.5 | 105 | 93 | 2221915 |
| 1730936400 | 90.5 | 4.29 | 4.98 | 88.61 | 92.095 | 88.61 | 1517525 |
| 1730850000 | 86.21 | 1.83 | 2.17 | 85.17 | 86.37 | 84.84 | 662112 |
| 1730763600 | 84.38 | -0.71 | -0.83 | 84.44 | 85.43 | 83.67 | 622665 |
| 1730500800 | 85.09 | 0.43 | 0.51 | 84.86 | 86.16 | 84.44 | 535882 |
| 1730414400 | 84.66 | -0.98 | -1.14 | 85.55 | 86.21 | 84.53 | 563488 |
