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 | -0.01 | -0.0291885580852 | 34.26 | 34.54 | 33.215 | 1890242 | 33.85718745 | CS |
| 4 | 4.24 | 14.1286237921 | 30.01 | 34.56 | 29.48 | 2389241 | 31.84959826 | CS |
| 12 | 4.15 | 13.7873754153 | 30.1 | 34.56 | 27.55 | 2173146 | 30.80475136 | CS |
| 26 | -3.54 | -9.36755755491 | 37.79 | 39.33 | 27.29 | 2195573 | 32.27042023 | CS |
| 52 | 0.53 | 1.57176749703 | 33.72 | 39.33 | 27.29 | 2385795 | 32.25499679 | CS |
| 156 | 13.42 | 64.4263082093 | 20.83 | 39.33 | 16.71 | 3732679 | 28.19541291 | CS |
| 260 | 30.53 | 820.698924731 | 3.72 | 39.33 | 1.55 | 5268576 | 16.46495468 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 34.25 | 0.81 | 2.42 | 33.75 | 34.53 | 33.58 | 1315731 |
| 1731714000 | 33.439999 | -0.19 | -0.56 | 33.62 | 34.05 | 33.36 | 1889667 |
| 1731627600 | 33.63 | -0.28 | -0.83 | 34.03 | 34.1 | 33.215 | 1833725 |
| 1731541200 | 33.91 | -0.18 | -0.53 | 34.12 | 34.27 | 33.625 | 1883779 |
| 1731454800 | 34.09 | -0.37 | -1.07 | 34.26 | 34.54 | 33.995 | 2528308 |
| 1731368400 | 34.46 | 1.43 | 4.33 | 33.59 | 34.56 | 33.36 | 3012933 |
| 1731109200 | 33.03 | 0.28 | 0.85 | 32.72 | 33.11 | 32.6 | 1407258 |
| 1731022800 | 32.75 | -0.07 | -0.21 | 32.799999 | 33.09 | 32.5 | 1157885 |
| 1730936400 | 32.82 | 2.04 | 6.63 | 31.77 | 32.955 | 31.53 | 2478088 |
| 1730850000 | 30.78 | 0.22 | 0.72 | 30.59 | 30.975 | 30.55 | 1350419 |
| 1730763600 | 30.56 | 0.74 | 2.48 | 29.96 | 30.9 | 29.81 | 1928260 |
| 1730500800 | 29.82 | -0.21 | -0.70 | 30.32 | 30.64 | 29.48 | 2567893 |
| 1730414400 | 30.03 | -1.46 | -4.64 | 31.46 | 31.51 | 30.02 | 2606570 |
| 1730328000 | 31.49 | 0.49 | 1.58 | 31.14 | 31.78 | 31.045 | 2141491 |
| 1730241600 | 31 | 0.02 | 0.06 | 30.93 | 31.295 | 30.79 | 2383664 |
| 1730155200 | 30.98 | -0.35 | -1.12 | 30.65 | 31.13 | 30.37 | 2095213 |
| 1729896000 | 31.33 | -0.11 | -0.35 | 31.57 | 31.86 | 30.94 | 2973787 |
| 1729809600 | 31.44 | 0.49 | 1.58 | 31.22 | 31.56 | 30.33 | 3716772 |
| 1729723200 | 30.95 | 1.05 | 3.51 | 31.05 | 31.39 | 29.69 | 5924458 |
| 1729636800 | 29.9 | -0.05 | -0.17 | 30.01 | 30.32 | 29.83 | 2588913 |
| 1729550400 | 29.95 | 0.16 | 0.54 | 30.03 | 30.35 | 29.8 | 2231099 |
| 1729291200 | 29.79 | -0.08 | -0.27 | 29.66 | 29.835 | 28.99 | 1972729 |
| 1729204800 | 29.87 | 0.1 | 0.34 | 30.22 | 30.3 | 29.72 | 2896399 |
| 1729118400 | 29.77 | -0.13 | -0.43 | 29.98 | 30.24 | 29.76 | 1530594 |
| 1729032000 | 29.9 | -0.68 | -2.22 | 30 | 30.3 | 29.6 | 4128691 |
| 1728945600 | 30.58 | -0.84 | -2.67 | 31.14 | 31.19 | 30.36 | 1776813 |
| 1728686400 | 31.42 | 0.24 | 0.77 | 30.94 | 31.67 | 30.9201 | 2344328 |
| 1728600000 | 31.18 | 0.4 | 1.30 | 30.94 | 31.34 | 30.64 | 1751999 |
| 1728513600 | 30.78 | -0.84 | -2.66 | 31.15 | 31.345 | 30.69 | 1850563 |
| 1728427200 | 31.62 | -0.51 | -1.59 | 31.69 | 31.73 | 31.26 | 1932270 |
| 1728340800 | 32.13 | -0.18 | -0.56 | 32.4 | 32.525 | 32.11 | 1922528 |
| 1728081600 | 32.31 | -0.4 | -1.22 | 33.04 | 33.21 | 32.25 | 2294770 |
| 1727995200 | 32.71 | 1.35 | 4.30 | 31.42 | 32.799999 | 31.2 | 2582903 |
| 1727908800 | 31.36 | 0.48 | 1.55 | 31.52 | 31.8632 | 31.14 | 1797040 |
| 1727822400 | 30.88 | 0.12 | 0.39 | 30.76 | 31.17 | 30.3281 | 2532695 |
| 1727736000 | 30.76 | 0.02 | 0.07 | 30.53 | 31.18 | 30.365 | 1844675 |
| 1727476800 | 30.74 | 0.57 | 1.89 | 30.73 | 31.12 | 30.4 | 2888564 |
| 1727390400 | 30.17 | -0.31 | -1.02 | 30.16 | 30.78 | 29.89 | 3021543 |
| 1727304000 | 30.48 | -0.62 | -1.99 | 31.14 | 31.33 | 30.355 | 1758407 |
| 1727217600 | 31.1 | -0.42 | -1.33 | 31.67 | 31.83 | 31.08 | 1481155 |
| 1727131200 | 31.52 | 0.91 | 2.97 | 30.84 | 31.99 | 30.76 | 2208100 |
| 1726872000 | 30.61 | 0.1 | 0.33 | 30.41 | 30.85 | 30 | 3270151 |
| 1726785600 | 30.51 | 0.52 | 1.73 | 30.59 | 30.89 | 29.95 | 2085717 |
| 1726699200 | 29.99 | 0.46 | 1.56 | 29.44 | 30.33 | 29.44 | 1507140 |
| 1726612800 | 29.53 | 0.01 | 0.03 | 29.67 | 30.11 | 29.52 | 1745592 |
| 1726526400 | 29.52 | 0.49 | 1.69 | 29.1 | 29.6 | 29.05 | 1768941 |
| 1726267200 | 29.03 | 0.04 | 0.14 | 29.29 | 29.69 | 28.91 | 1616992 |
| 1726180800 | 28.99 | -0.14 | -0.48 | 29.13 | 29.29 | 28.418 | 1637020 |
| 1726094400 | 29.13 | 1.02 | 3.63 | 28.23 | 29.39 | 28 | 2259989 |
| 1726008000 | 28.11 | 0.21 | 0.75 | 28.02 | 28.15 | 27.55 | 1819750 |
| 1725921600 | 27.9 | -0.29 | -1.03 | 28.1 | 28.39 | 27.88 | 1989152 |
| 1725662400 | 28.19 | -0.15 | -0.53 | 28.28 | 28.58 | 28 | 2257806 |
| 1725576000 | 28.34 | 0.19 | 0.67 | 28.44 | 28.48 | 28.01 | 1874277 |
| 1725489600 | 28.15 | -0.76 | -2.63 | 28.8 | 29.14 | 28.14 | 2002592 |
| 1725403200 | 28.91 | -0.97 | -3.25 | 29.54 | 29.54 | 28.5 | 1728263 |
| 1725057600 | 29.88 | -0.12 | -0.40 | 29.94 | 30.13 | 29.6 | 1596963 |
| 1724971200 | 30 | 0.37 | 1.25 | 29.73 | 30.17 | 29.43 | 1170420 |
| 1724884800 | 29.63 | -0.12 | -0.40 | 29.58 | 29.75 | 29.38 | 1987608 |
| 1724798400 | 29.75 | -0.54 | -1.78 | 30.1 | 30.215 | 29.68 | 1364561 |
| 1724712000 | 30.29 | -0.27 | -0.88 | 30.84 | 31.14 | 30.28 | 1091309 |
| 1724452800 | 30.56 | 0.4 | 1.33 | 30.41 | 30.88 | 30.25 | 1749321 |
| 1724366400 | 30.16 | -0.5 | -1.63 | 30.74 | 30.82 | 30.04 | 1811294 |
| 1724280000 | 30.66 | -0.17 | -0.55 | 31.11 | 31.21 | 30.41 | 1141468 |
| 1724193600 | 30.83 | -0.41 | -1.31 | 31.25 | 31.36 | 30.495 | 1632604 |
| 1724107200 | 31.24 | 0.73 | 2.39 | 30.64 | 31.42 | 30.61 | 1147160 |
