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 | 1.02 | 3.05206463196 | 33.42 | 35.05 | 33.07 | 619429 | 34.226964 | CS |
| 4 | 3.82 | 12.4755062051 | 30.62 | 35.05 | 27.99 | 514872 | 31.87767884 | CS |
| 12 | 4.95 | 16.7853509664 | 29.49 | 35.05 | 27.62 | 528571 | 30.73764254 | CS |
| 26 | 3.89 | 12.7332242226 | 30.55 | 35.05 | 21.45 | 620319 | 26.97876624 | CS |
| 52 | -6.77 | -16.4280514438 | 41.21 | 42.1 | 21.45 | 627276 | 30.2056687 | CS |
| 156 | -8.3 | -19.4197473093 | 42.74 | 45.29 | 15.37 | 610885 | 28.0806445 | CS |
| 260 | -6.73 | -16.3468545057 | 41.17 | 87.38 | 15.37 | 636726 | 37.43436158 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 34.44 | -0.11 | -0.32 | 34.59 | 35.02 | 34.245 | 444322 |
| 1738194000 | 34.55 | -0.13 | -0.37 | 34.7 | 35.05 | 34.3101 | 615753 |
| 1738107600 | 34.68 | 0.75 | 2.21 | 33.82 | 34.805 | 33.8 | 730334 |
| 1738021200 | 33.93 | 0.37 | 1.10 | 33.07 | 34.81 | 33.07 | 608050 |
| 1737762000 | 33.56 | 0.45 | 1.36 | 33.42 | 33.95 | 33.299999 | 523580 |
| 1737675600 | 33.11 | 0 | 0.00 | 33.11 | 33.11 | 33.11 | 0 |
| 1737589200 | 33.11 | 0.03 | 0.09 | 33.229999 | 33.27 | 32.799999 | 473518 |
| 1737502800 | 33.08 | 0.88 | 2.73 | 32.6 | 33.229999 | 32.5 | 568287 |
| 1737157200 | 32.2 | 0.71 | 2.25 | 32 | 32.659999 | 31.84 | 585431 |
| 1737070800 | 31.49 | -0.02 | -0.06 | 31.63 | 31.83 | 31.0962 | 483878 |
| 1736984400 | 31.51 | 1.6 | 5.35 | 31 | 31.9 | 30.81 | 751227 |
| 1736898000 | 29.91 | 0.75 | 2.57 | 29.25 | 29.92 | 29.19 | 458668 |
| 1736811600 | 29.16 | -0.17 | -0.58 | 27.99 | 29.33 | 27.99 | 635265 |
| 1736552400 | 29.33 | -0.92 | -3.04 | 29.805 | 29.99 | 29.095 | 372629 |
| 1736379600 | 30.25 | 0.28 | 0.93 | 29.9 | 30.49 | 29.835 | 462820 |
| 1736293200 | 29.97 | -0.34 | -1.12 | 30.371 | 30.63 | 29.6 | 541495 |
| 1736206800 | 30.31 | -0.14 | -0.46 | 30.595 | 30.91 | 30.26 | 419219 |
| 1735947600 | 30.45 | 0.19 | 0.63 | 30.59 | 30.59 | 30.04 | 288365 |
| 1735861200 | 30.26 | -0.11 | -0.36 | 30.62 | 30.77 | 30.1 | 234311 |
| 1735688400 | 30.37 | -0.15 | -0.49 | 30.58 | 30.66 | 30.17 | 332206 |
| 1735602000 | 30.52 | -0.19 | -0.62 | 30.34 | 30.73 | 30.0811 | 293690 |
| 1735342800 | 30.71 | -0.34 | -1.10 | 30.94 | 30.94 | 30.16 | 272111 |
| 1735256400 | 31.05 | 0.15 | 0.49 | 30.47 | 31.21 | 30.47 | 241162 |
| 1735077840 | 30.9 | 0.21 | 0.68 | 30.62 | 30.9656 | 30.52 | 96241 |
| 1734997200 | 30.69 | 0.52 | 1.72 | 30.15 | 30.77 | 30 | 377271 |
| 1734738000 | 30.17 | -0.18 | -0.59 | 29.83 | 30.655 | 29.83 | 2049122 |
| 1734651600 | 30.35 | -0.08 | -0.26 | 30.83 | 31.01 | 30.105 | 424493 |
| 1734565200 | 30.43 | -1.47 | -4.61 | 32.04 | 32.27 | 30.11 | 544187 |
| 1734478800 | 31.9 | -0.47 | -1.45 | 32.14 | 32.17 | 31.6 | 455693 |
| 1734392400 | 32.369999 | 0.52 | 1.63 | 31.99 | 32.549999 | 31.635 | 428401 |
| 1734133200 | 31.85 | -0.26 | -0.81 | 31.965 | 31.965 | 31.45 | 275827 |
| 1734046800 | 32.11 | -0.22 | -0.68 | 32.2 | 32.335 | 31.9322 | 469706 |
| 1733960400 | 32.33 | 0.28 | 0.87 | 32.259999 | 32.6025 | 31.945 | 391390 |
| 1733874000 | 32.049999 | 0.28 | 0.88 | 31.7 | 32.5 | 31.64 | 466370 |
| 1733787600 | 31.77 | 0.02 | 0.06 | 31.75 | 32.56 | 31.59 | 507927 |
| 1733528400 | 31.75 | 0.84 | 2.72 | 31.2 | 31.79 | 31.08 | 375944 |
| 1733442000 | 30.91 | -0.76 | -2.40 | 31.545 | 31.545 | 30.8 | 387324 |
| 1733355600 | 31.67 | 0.62 | 2.00 | 31.48 | 31.905 | 31.47 | 483391 |
| 1733269200 | 31.05 | -0.55 | -1.74 | 31.3204 | 31.56 | 30.81 | 515938 |
| 1733182800 | 31.6 | 1.24 | 4.08 | 30.21 | 31.875 | 29.93 | 830370 |
| 1732917840 | 30.36 | -0.08 | -0.26 | 30.41 | 30.485 | 30.04 | 188575 |
| 1732750800 | 30.44 | -0.08 | -0.26 | 30.42 | 30.79 | 30.02 | 381780 |
| 1732664400 | 30.52 | -0.44 | -1.42 | 30.805 | 30.99 | 30.15 | 684511 |
| 1732578000 | 30.96 | 0.25 | 0.81 | 30.88 | 30.99 | 30.29 | 1014413 |
| 1732318800 | 30.71 | 0.32 | 1.05 | 30.605 | 30.875 | 30.275 | 535985 |
| 1732232400 | 30.39 | 1.11 | 3.79 | 29.5 | 30.535 | 29.425 | 595815 |
| 1732146000 | 29.28 | 0.77 | 2.70 | 28.615 | 29.3 | 28.41 | 498930 |
| 1732059600 | 28.51 | 0.37 | 1.31 | 27.96 | 28.55 | 27.88 | 362323 |
| 1731973200 | 28.14 | 0.25 | 0.90 | 28.135 | 28.375 | 27.86 | 392100 |
| 1731714000 | 27.89 | -0.56 | -1.97 | 28.63 | 28.63 | 27.62 | 591570 |
| 1731627600 | 28.45 | -0.34 | -1.18 | 28.6 | 28.87 | 28.23 | 515291 |
| 1731541200 | 28.79 | 0.3 | 1.05 | 28.51 | 28.969 | 28.39 | 483860 |
| 1731454800 | 28.49 | -0.36 | -1.25 | 28.69 | 29.2 | 28.43 | 565998 |
| 1731368400 | 28.85 | 0.54 | 1.91 | 28.62 | 28.96 | 28.245 | 631620 |
| 1731109200 | 28.31 | -0.19 | -0.67 | 27.985 | 28.53 | 27.65 | 852645 |
| 1731022800 | 28.5 | 2.18 | 8.28 | 29.49 | 29.57 | 27.62 | 1275842 |
| 1730936400 | 26.32 | 1.1 | 4.36 | 26.5 | 26.69 | 25.81 | 739356 |
| 1730850000 | 25.22 | 0.43 | 1.73 | 24.79 | 25.28 | 24.75 | 414579 |
| 1730763600 | 24.79 | -0.28 | -1.12 | 24.88 | 25.19 | 24.721 | 303351 |
| 1730500800 | 25.07 | 0.04 | 0.16 | 25.13 | 25.48 | 24.935 | 407971 |
| 1730414400 | 25.03 | -0.37 | -1.46 | 25.44 | 25.5 | 24.995 | 458598 |
