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 | 2.505 | 6.49552703228 | 38.565 | 41.65 | 37.55 | 2866710 | 39.56752571 | CS |
| 4 | 7.88 | 23.7420909913 | 33.19 | 41.65 | 32.99 | 2667580 | 36.80225133 | CS |
| 12 | 9.5 | 30.0918593602 | 31.57 | 41.65 | 29.48 | 2248461 | 34.83667213 | CS |
| 26 | 6.47 | 18.6994219653 | 34.6 | 41.65 | 27.29 | 2191265 | 32.46280308 | CS |
| 52 | 11.7 | 39.8365679265 | 29.37 | 41.65 | 27.29 | 2326362 | 33.05420065 | CS |
| 156 | 18.7 | 83.5940992401 | 22.37 | 41.65 | 16.71 | 3625512 | 29.00091841 | CS |
| 260 | 36.69 | 837.671232877 | 4.38 | 41.65 | 1.55 | 5001266 | 17.56325663 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 41.07 | -0.22 | -0.53 | 40.49 | 41.16 | 40.255 | 2676241 |
| 1737070800 | 41.29 | 0.96 | 2.38 | 40.19 | 41.65 | 40.0835 | 2392983 |
| 1736984400 | 40.33 | 0.71 | 1.79 | 40 | 40.595 | 39.84 | 3386850 |
| 1736898000 | 39.62 | 1.13 | 2.94 | 38.38 | 39.76 | 38.38 | 3099403 |
| 1736811600 | 38.49 | 0.32 | 0.84 | 38.84 | 38.95 | 37.9701 | 2361469 |
| 1736552400 | 38.17 | 0.65 | 1.73 | 38.565 | 38.73 | 37.55 | 3092847 |
| 1736379600 | 37.52 | 0.74 | 2.01 | 36.895 | 37.54 | 36.79 | 3480850 |
| 1736293200 | 36.78 | -0.03 | -0.08 | 36.68 | 37.13 | 36.38 | 2142972 |
| 1736206800 | 36.81 | 0.9 | 2.51 | 36.665 | 37 | 36.4 | 2508985 |
| 1735947600 | 35.91 | -0.14 | -0.39 | 36.26 | 36.7323 | 35.58 | 3462315 |
| 1735861200 | 36.05 | 0.07 | 0.19 | 36.51 | 36.75 | 35.68 | 3257697 |
| 1735688400 | 35.98 | -0.43 | -1.18 | 36.07 | 36.54 | 35.75 | 1665931 |
| 1735602000 | 36.41 | 1.62 | 4.66 | 36.08 | 37.13 | 35.365 | 3338880 |
| 1735342800 | 34.79 | 0.22 | 0.64 | 34.63 | 34.9899 | 34.49 | 1058779 |
| 1735256400 | 34.57 | -0.13 | -0.37 | 34.42 | 34.82 | 34.17 | 1032674 |
| 1735077840 | 34.7 | 0.5 | 1.46 | 34.43 | 34.94 | 34.25 | 838978 |
| 1734997200 | 34.2 | 1.02 | 3.07 | 33.28 | 34.37 | 33.08 | 2072181 |
| 1734738000 | 33.18 | 0.04 | 0.12 | 33.189999 | 33.94 | 32.99 | 6155063 |
| 1734651600 | 33.14 | 0.22 | 0.67 | 33.46 | 33.665 | 32.845 | 2399703 |
| 1734565200 | 32.92 | -1.23 | -3.60 | 34.0829 | 34.53 | 32.85 | 1508352 |
| 1734478800 | 34.15 | -0.4 | -1.16 | 33.94 | 34.195 | 33.6 | 1779826 |
| 1734392400 | 34.55 | -0.8 | -2.26 | 35.02 | 35.43 | 34.43 | 1327383 |
| 1734133200 | 35.35 | -0.72 | -2.00 | 36.17 | 36.17 | 34.9 | 1393525 |
| 1734046800 | 36.07 | 0.09 | 0.25 | 35.75 | 36.41 | 35.34 | 1675296 |
| 1733960400 | 35.98 | 2 | 5.89 | 34.28 | 36.03 | 34.19 | 2639455 |
| 1733874000 | 33.98 | -0.15 | -0.44 | 34.13 | 34.92 | 33.79 | 1811577 |
| 1733787600 | 34.13 | 0.38 | 1.13 | 34.265 | 34.66 | 34.025 | 2136295 |
| 1733528400 | 33.75 | -0.75 | -2.17 | 34.34 | 34.35 | 33.509999 | 1991480 |
| 1733442000 | 34.5 | -0.29 | -0.83 | 35.08 | 35.36 | 34.46 | 3595606 |
| 1733355600 | 34.79 | -0.36 | -1.02 | 34.84 | 35.12 | 34.36 | 1289164 |
| 1733269200 | 35.15 | 0.24 | 0.69 | 34.9519 | 35.42 | 34.54 | 1421287 |
| 1733182800 | 34.91 | -0.83 | -2.32 | 35.47 | 35.57 | 34.355 | 1466659 |
| 1732917840 | 35.74 | 0.15 | 0.42 | 35.92 | 36 | 35.71 | 849350 |
| 1732750800 | 35.59 | -0.69 | -1.90 | 36.1 | 36.39 | 35.3504 | 1938110 |
| 1732664400 | 36.28 | 0.45 | 1.26 | 35.62 | 36.45 | 35.6 | 1889257 |
| 1732578000 | 35.83 | 0.11 | 0.31 | 36.245 | 36.745 | 35.83 | 3946647 |
| 1732318800 | 35.72 | 0.15 | 0.42 | 35.0148 | 35.9391 | 35.0148 | 1826517 |
| 1732232400 | 35.57 | 0.41 | 1.17 | 36.1 | 36.48 | 35.22 | 3488777 |
| 1732146000 | 35.16 | 0.82 | 2.39 | 34.68 | 35.88 | 34.68 | 3150510 |
| 1732059600 | 34.34 | 0.09 | 0.26 | 33.76 | 34.405 | 33.68 | 1726490 |
| 1731973200 | 34.25 | 0.81 | 2.42 | 33.675 | 34.53 | 33.58 | 1302009 |
| 1731714000 | 33.439999 | -0.19 | -0.56 | 33.77 | 34.05 | 33.36 | 1880577 |
| 1731627600 | 33.63 | -0.28 | -0.83 | 33.985 | 34.1 | 33.215 | 1827779 |
| 1731541200 | 33.91 | -0.18 | -0.53 | 34.21 | 34.27 | 33.625 | 1871944 |
| 1731454800 | 34.09 | -0.37 | -1.07 | 34.35 | 34.54 | 33.995 | 2499537 |
| 1731368400 | 34.46 | 1.43 | 4.33 | 33.475 | 34.56 | 33.36 | 2996745 |
| 1731109200 | 33.03 | 0.28 | 0.85 | 32.65 | 33.11 | 32.6 | 1400808 |
| 1731022800 | 32.75 | -0.07 | -0.21 | 32.92 | 33.09 | 32.5 | 1147573 |
| 1730936400 | 32.82 | 2.04 | 6.63 | 31.74 | 32.955 | 31.53 | 2484070 |
| 1730850000 | 30.78 | 0.22 | 0.72 | 30.6273 | 30.975 | 30.55 | 1339368 |
| 1730763600 | 30.56 | 0.74 | 2.48 | 29.96 | 30.9 | 29.96 | 1922973 |
| 1730500800 | 29.82 | -0.21 | -0.70 | 30.32 | 30.64 | 29.48 | 2557549 |
| 1730414400 | 30.03 | -1.46 | -4.64 | 31.46 | 31.46 | 30.02 | 2592871 |
| 1730328000 | 31.49 | 0.49 | 1.58 | 31.06 | 31.78 | 31.05 | 2133626 |
| 1730241600 | 31 | 0.02 | 0.06 | 31.0235 | 31.295 | 30.79 | 2362676 |
| 1730155200 | 30.98 | -0.35 | -1.12 | 30.65 | 31.13 | 30.42 | 2019826 |
| 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 | 3709719 |
| 1729723200 | 30.95 | 1.05 | 3.51 | 31.05 | 31.39 | 29.69 | 5922892 |
| 1729636800 | 29.9 | -0.05 | -0.17 | 30.11 | 30.32 | 29.83 | 2575989 |
| 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 |
