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 | -1.125 | -1.27011007621 | 88.575 | 89.37 | 87.025 | 614277 | 88.23855919 | CS |
| 4 | 1.47 | 1.70969993022 | 85.98 | 89.37 | 83.16 | 910667 | 86.55903554 | CS |
| 12 | 8.66 | 10.9912425435 | 78.79 | 89.37 | 73.05 | 898970 | 80.70956253 | CS |
| 26 | 16.43 | 23.1343283582 | 71.02 | 89.37 | 68.84 | 944931 | 77.13324249 | CS |
| 52 | 26.07 | 42.4731182796 | 61.38 | 89.37 | 61.38 | 905291 | 73.68391216 | CS |
| 156 | 19.31 | 28.3387144115 | 68.14 | 89.37 | 52.89 | 951735 | 67.88223719 | CS |
| 260 | 44.21 | 102.243293247 | 43.24 | 89.37 | 33.93 | 980829 | 59.66828866 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733269200 | 87.95 | -0.19 | -0.22 | 88.12 | 88.26 | 87.18 | 710076 |
| 1733182800 | 88.14 | -0.45 | -0.51 | 88.66 | 88.84 | 87.59 | 919363 |
| 1732917840 | 88.59 | -0.01 | -0.01 | 89.2 | 89.37 | 88.52 | 364200 |
| 1732750800 | 88.6 | 0.31 | 0.35 | 88.575 | 89.2 | 88.46 | 463467 |
| 1732664400 | 88.29 | -0.29 | -0.33 | 88.56 | 88.57 | 87.695 | 1422413 |
| 1732578000 | 88.58 | 1.34 | 1.54 | 87.53 | 89.305 | 87.53 | 1169761 |
| 1732318800 | 87.24 | 1.11 | 1.29 | 87.11 | 87.97 | 86.9 | 716404 |
| 1732232400 | 86.13 | 0.71 | 0.83 | 85.285 | 86.42 | 84.69 | 601809 |
| 1732146000 | 85.42 | -0.52 | -0.61 | 86.02 | 86.095 | 84.95 | 1518880 |
| 1732059600 | 85.94 | -0.16 | -0.19 | 85.49 | 86.24 | 84.87 | 756782 |
| 1731973200 | 86.1 | 2.04 | 2.43 | 83.84 | 86.27 | 83.82 | 1048759 |
| 1731714000 | 84.06 | -0.03 | -0.04 | 83.77 | 84.244 | 83.16 | 1030737 |
| 1731627600 | 84.09 | -1.03 | -1.21 | 85.37 | 85.53 | 83.94 | 903098 |
| 1731541200 | 85.12 | -1.05 | -1.22 | 85.99 | 86.15 | 84.41 | 1157112 |
| 1731454800 | 86.17 | -0.34 | -0.39 | 86.61 | 86.87 | 86.1 | 823326 |
| 1731368400 | 86.51 | -0.43 | -0.49 | 87.62 | 88.32 | 86.48 | 850101 |
| 1731109200 | 86.94 | 0.98 | 1.14 | 86.41 | 87.115 | 86.1401 | 724736 |
| 1731022800 | 85.96 | -1.04 | -1.20 | 86.98 | 87 | 85.07 | 847681 |
| 1730936400 | 87 | 3.28 | 3.92 | 85.98 | 87.03 | 84.84 | 1273977 |
| 1730850000 | 83.72 | 1.55 | 1.89 | 81.97 | 83.94 | 81.97 | 937441 |
| 1730763600 | 82.17 | 0.55 | 0.67 | 81.62 | 83.26 | 81.4877 | 1001114 |
| 1730500800 | 81.62 | -0.03 | -0.04 | 82.66 | 83.24 | 81.305 | 1447321 |
| 1730414400 | 81.65 | 5.44 | 7.14 | 78 | 81.94 | 78 | 2079217 |
| 1730328000 | 76.21 | -0.25 | -0.33 | 76.485 | 77.05 | 75.88 | 1059022 |
| 1730241600 | 76.46 | 0.23 | 0.30 | 76.05 | 76.66 | 75.745 | 871323 |
| 1730155200 | 76.23 | 0.83 | 1.10 | 75.57 | 76.67 | 75.57 | 644487 |
| 1729896000 | 75.4 | 0.28 | 0.37 | 75.3 | 75.98 | 74.94 | 801841 |
| 1729809600 | 75.12 | -1.64 | -2.14 | 76.84 | 76.97 | 75.08 | 942683 |
| 1729723200 | 76.76 | 0.82 | 1.08 | 75.73 | 76.93 | 75.545 | 678832 |
| 1729636800 | 75.94 | -0.1 | -0.13 | 75.78 | 76.26 | 75.31 | 976628 |
| 1729550400 | 76.04 | 0.26 | 0.34 | 75.69 | 76.575 | 75.67 | 630351 |
| 1729291200 | 75.78 | 0.2 | 0.26 | 75.84 | 76 | 75.2001 | 507243 |
| 1729204800 | 75.58 | -0.71 | -0.93 | 76.36 | 76.435 | 74.95 | 891083 |
| 1729118400 | 76.29 | 0.86 | 1.14 | 75.58 | 76.69 | 75.07 | 644377 |
| 1729032000 | 75.43 | -0.36 | -0.47 | 75.8 | 77 | 75.41 | 996783 |
| 1728945600 | 75.79 | 0.19 | 0.25 | 75.41 | 75.91 | 75.17 | 707031 |
| 1728686400 | 75.6 | 0.89 | 1.19 | 74.7 | 75.65 | 74.7 | 557780 |
| 1728600000 | 74.71 | 1.07 | 1.45 | 73.51 | 75.14 | 73.06 | 1484556 |
| 1728513600 | 73.64 | 0.25 | 0.34 | 73.3 | 74.29 | 73.05 | 1073694 |
| 1728427200 | 73.39 | -1.61 | -2.15 | 74.88 | 74.89 | 73.33 | 983825 |
| 1728340800 | 75 | -1.17 | -1.54 | 75.81 | 76.44 | 74.895 | 932245 |
| 1728081600 | 76.17 | -0.46 | -0.60 | 76.92 | 77.18 | 75.8 | 960188 |
| 1727995200 | 76.63 | -0.74 | -0.96 | 77.185 | 77.51 | 76.61 | 947361 |
| 1727908800 | 77.37 | -0.95 | -1.21 | 77.64 | 78.04 | 77.33 | 671657 |
| 1727822400 | 78.32 | -0.61 | -0.77 | 78.77 | 78.93 | 78.07 | 776027 |
| 1727735520 | 78.93 | 0.56 | 0.71 | 78.37 | 78.9499 | 77.71 | 1272166 |
| 1727476800 | 78.37 | -0.24 | -0.31 | 78.78 | 79.42 | 78.15 | 738363 |
| 1727390400 | 78.61 | 0.2 | 0.26 | 78.57 | 78.82 | 77.86 | 822373 |
| 1727304000 | 78.41 | -1.09 | -1.37 | 79.73 | 79.73 | 78.36 | 694754 |
| 1727217600 | 79.5 | 0 | 0.00 | 79.37 | 79.71 | 79.195 | 611899 |
| 1727131200 | 79.5 | 0 | 0.00 | 79.73 | 79.95 | 79.31 | 683206 |
| 1726872000 | 79.5 | -0.27 | -0.34 | 79.65 | 79.865 | 78.985 | 1668501 |
| 1726785600 | 79.77 | 0.23 | 0.29 | 80.305 | 81 | 79.57 | 853389 |
| 1726699200 | 79.54 | -1.02 | -1.27 | 80.23 | 80.47 | 79.46 | 776846 |
| 1726612800 | 80.56 | 0.22 | 0.27 | 80.95 | 81.32 | 80.46 | 753550 |
| 1726526400 | 80.34 | 0.45 | 0.56 | 80.27 | 80.51 | 79.845 | 823844 |
| 1726267200 | 79.89 | -0.11 | -0.14 | 80.16 | 80.25 | 79.7 | 759961 |
| 1726180800 | 80 | 0.62 | 0.78 | 79.38 | 80.04 | 78.69 | 525196 |
| 1726094400 | 79.38 | 0.23 | 0.29 | 78.79 | 79.75 | 78.23 | 548372 |
| 1726008000 | 79.15 | 0.07 | 0.09 | 79.12 | 79.32 | 78.8 | 559558 |
| 1725921600 | 79.08 | 1.17 | 1.50 | 78 | 79.74 | 78 | 775744 |
| 1725662400 | 77.91 | -0.54 | -0.69 | 78.6 | 79.09 | 77.33 | 867198 |
| 1725576000 | 78.45 | 0.5 | 0.64 | 78.18 | 78.57 | 77.65 | 532847 |
| 1725489600 | 77.95 | -0.11 | -0.14 | 77.84 | 78.28 | 77.28 | 609921 |
