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 | -1.86 | -11.9078104994 | 15.62 | 15.93 | 13.07 | 6499780 | 14.25180182 | CS |
| 4 | -2.62 | -15.9951159951 | 16.38 | 16.98 | 13.07 | 3786961 | 15.324909 | CS |
| 12 | -6.99 | -33.686746988 | 20.75 | 21.38 | 13.07 | 3481905 | 17.5433569 | CS |
| 26 | -0.24 | -1.71428571429 | 14 | 21.38 | 13.05 | 3131324 | 16.74993662 | CS |
| 52 | 4.76 | 52.8888888889 | 9 | 21.38 | 8.81 | 2922548 | 14.87434683 | CS |
| 156 | -1.78 | -11.4543114543 | 15.54 | 21.38 | 5.97 | 3178777 | 11.37649281 | CS |
| 260 | -48.21 | -77.7957076005 | 61.97 | 61.97 | 5.97 | 5208456 | 19.21549318 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 13.71 | 0.28 | 2.08 | 13.4 | 14.1 | 13.3 | 3376121 |
| 1731973200 | 13.43 | -0.17 | -1.25 | 13.5 | 13.54 | 13.07 | 3220048 |
| 1731714000 | 13.6 | -0.06 | -0.44 | 13.7 | 13.915 | 13.5 | 3761735 |
| 1731627600 | 13.66 | -0.47 | -3.33 | 14.06 | 14.06 | 13.55 | 4980000 |
| 1731541200 | 14.13 | -1.41 | -9.07 | 13.9 | 14.44 | 13.375 | 13381600 |
| 1731454800 | 15.54 | -0.21 | -1.33 | 15.62 | 15.93 | 15.2701 | 7419868 |
| 1731368400 | 15.75 | -0.12 | -0.76 | 16.07 | 16.34 | 15.74 | 4763213 |
| 1731109200 | 15.87 | -0.22 | -1.37 | 16.1 | 16.215 | 15.82 | 2579856 |
| 1731022800 | 16.09 | 0.34 | 2.16 | 15.84 | 16.215 | 15.74 | 3494691 |
| 1730936400 | 15.75 | -0.55 | -3.37 | 15.99 | 16 | 15.05 | 3953092 |
| 1730850000 | 16.3 | 0.3 | 1.88 | 15.98 | 16.329999 | 15.8199 | 2223247 |
| 1730763600 | 16 | 0.29 | 1.85 | 15.76 | 16.21 | 15.74 | 2777904 |
| 1730500800 | 15.71 | -0.39 | -2.42 | 16.3 | 16.34 | 15.5 | 3106375 |
| 1730414400 | 16.1 | -0.24 | -1.47 | 16.34 | 16.489999 | 16.09 | 2369898 |
| 1730328000 | 16.34 | 0.03 | 0.18 | 16.149999 | 16.695 | 16.149999 | 1942432 |
| 1730241600 | 16.309999 | -0.01 | -0.06 | 16.149999 | 16.46 | 15.7 | 2766539 |
| 1730155200 | 16.32 | 0.03 | 0.18 | 16.48 | 16.649999 | 16.16 | 2762210 |
| 1729896000 | 16.29 | -0.4 | -2.40 | 16.739999 | 16.93 | 16.2251 | 3456558 |
| 1729809600 | 16.69 | 0.28 | 1.71 | 16.55 | 16.795 | 16.329999 | 2164790 |
| 1729723200 | 16.41 | -0.27 | -1.62 | 16.5 | 16.59 | 16.11 | 2163350 |
| 1729636800 | 16.68 | 0.35 | 2.14 | 16.26 | 16.98 | 16.219999 | 3188284 |
| 1729550400 | 16.329999 | -1.68 | -9.33 | 17.86 | 17.95 | 16.16 | 6397252 |
| 1729291200 | 18.01 | 0 | 0.00 | 18.25 | 18.46 | 17.97 | 1771866 |
| 1729204800 | 18.01 | -0.58 | -3.12 | 18.24 | 18.33 | 17.75 | 3442982 |
| 1729118400 | 18.59 | 0.11 | 0.60 | 18.59 | 18.89 | 18.46 | 2235477 |
| 1729032000 | 18.48 | 0.65 | 3.65 | 17.91 | 18.595 | 17.8402 | 2903468 |
| 1728945600 | 17.83 | 0.09 | 0.51 | 17.75 | 17.95 | 17.51 | 2652576 |
| 1728686400 | 17.74 | 0.2 | 1.14 | 17.5 | 17.85 | 17.43 | 2598174 |
| 1728600000 | 17.54 | 0.25 | 1.45 | 17.14 | 17.8 | 17.07 | 3254254 |
| 1728513600 | 17.29 | -0.27 | -1.54 | 17.55 | 17.7 | 17.13 | 2920849 |
| 1728427200 | 17.56 | 0.05 | 0.29 | 17.68 | 17.85 | 17.47 | 2147826 |
| 1728340800 | 17.51 | -0.01 | -0.06 | 17.56 | 17.7 | 17.17 | 2885901 |
| 1728081600 | 17.52 | -0.55 | -3.04 | 18 | 18.14 | 16.770299 | 6352089 |
| 1727995200 | 18.07 | -0.78 | -4.14 | 18.77 | 18.84 | 17.931 | 3700934 |
| 1727908800 | 18.85 | -0.42 | -2.18 | 18.73 | 19.155 | 18.42 | 3353667 |
| 1727822400 | 19.27 | 0.08 | 0.42 | 19.25 | 19.7 | 19.01 | 2303900 |
| 1727736000 | 19.19 | 0.26 | 1.37 | 18.75 | 19.76 | 18.75 | 3338717 |
| 1727476800 | 18.93 | 0.11 | 0.58 | 19.14 | 19.38 | 18.81 | 1809011 |
| 1727390400 | 18.82 | -0.52 | -2.69 | 19.52 | 19.72 | 18.735 | 2536195 |
| 1727304000 | 19.34 | -0.12 | -0.62 | 19.3 | 19.815 | 19.2 | 1966341 |
| 1727217600 | 19.46 | 0.3 | 1.57 | 19.1 | 19.5 | 18.91 | 2053241 |
| 1727131200 | 19.16 | 0.33 | 1.75 | 18.98 | 19.35 | 18.67 | 3567479 |
| 1726872000 | 18.83 | -0.36 | -1.88 | 19 | 19.08 | 18.52 | 5036888 |
| 1726785600 | 19.19 | -1.23 | -6.02 | 20.82 | 21.085 | 19.135 | 7360844 |
| 1726699200 | 20.42 | -0.25 | -1.21 | 20.77 | 21.38 | 20.2397 | 4538038 |
| 1726612800 | 20.67 | 0.3 | 1.47 | 20.41 | 20.815 | 20.17 | 2800649 |
| 1726526400 | 20.37 | 0.75 | 3.82 | 19.82 | 20.48 | 19.71 | 3357641 |
| 1726267200 | 19.62 | 0.87 | 4.64 | 18.85 | 20.2 | 18.84 | 5717846 |
| 1726180800 | 18.75 | 0.29 | 1.57 | 18.76 | 19.01 | 18.38 | 2412536 |
| 1726094400 | 18.46 | -0.4 | -2.12 | 18.75 | 18.835 | 18.33 | 2921332 |
| 1726008000 | 18.86 | -0.24 | -1.26 | 19.24 | 19.24 | 18.68 | 2832685 |
| 1725921600 | 19.1 | -0.21 | -1.09 | 19.17 | 19.56 | 18.895 | 4176032 |
| 1725662400 | 19.31 | -0.47 | -2.38 | 19.66 | 20.14 | 19.265 | 2930312 |
| 1725576000 | 19.78 | -0.41 | -2.03 | 20.28 | 20.71 | 19.66 | 2759543 |
| 1725489600 | 20.19 | 0.59 | 3.01 | 19.7 | 20.64 | 19.6517 | 4430946 |
| 1725403200 | 19.6 | -0.05 | -0.25 | 19.51 | 20.26 | 19.26 | 3517515 |
| 1725057600 | 19.65 | 0.33 | 1.71 | 19.44 | 19.73 | 19.1 | 2480347 |
| 1724971200 | 19.32 | -0.24 | -1.23 | 19.79 | 19.91 | 19.17 | 2785012 |
| 1724884800 | 19.56 | -0.79 | -3.88 | 20.2 | 20.25 | 19.47 | 3831229 |
| 1724798400 | 20.35 | -0.43 | -2.07 | 20.75 | 20.79 | 20.145 | 3394002 |
| 1724712000 | 20.78 | -0.03 | -0.14 | 20.79 | 21.28 | 20.615 | 3400869 |
| 1724452800 | 20.81 | 1.07 | 5.42 | 19.9 | 20.955 | 19.83 | 4553244 |
| 1724366400 | 19.74 | -0.17 | -0.85 | 19.73 | 20.09 | 19.6 | 1805804 |
| 1724280000 | 19.91 | 0.61 | 3.16 | 19.33 | 19.97 | 19.22 | 3215003 |
| 1724193600 | 19.3 | 0.11 | 0.57 | 19.2 | 19.59 | 19.135 | 1743059 |
