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 | 0.14 | 0.847970926711 | 16.51 | 16.645 | 16.43 | 75991 | 16.53886203 | CS |
| 4 | 0.0737 | 0.444610679102 | 16.5763 | 16.95 | 16.39 | 67445 | 16.61869193 | CS |
| 12 | 0.5 | 3.0959752322 | 16.15 | 16.95 | 16.035 | 74903 | 16.51599832 | CS |
| 26 | 1.53 | 10.119047619 | 15.12 | 16.95 | 14.97 | 73753 | 15.95912001 | CS |
| 52 | 1.89 | 12.8048780488 | 14.76 | 16.95 | 14.64 | 80848 | 15.50772428 | CS |
| 156 | -1.52 | -8.3654375344 | 18.17 | 18.59 | 13.77 | 75317 | 15.72049283 | CS |
| 260 | -3.38 | -16.874687968 | 20.03 | 21 | 13.77 | 76373 | 16.60437992 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.6 | 0.03 | 0.18 | 16.53 | 16.64 | 16.53 | 64297 |
| 1732232400 | 16.57 | 0.02 | 0.12 | 16.53 | 16.59 | 16.53 | 64598 |
| 1732146000 | 16.55 | 0.03 | 0.18 | 16.62 | 16.62 | 16.53 | 37221 |
| 1732059600 | 16.52 | 0.02 | 0.12 | 16.46 | 16.559999 | 16.43 | 116637 |
| 1731973200 | 16.5 | 0.02 | 0.12 | 16.51 | 16.5618 | 16.43 | 104640 |
| 1731714000 | 16.48 | -0.06 | -0.36 | 16.54 | 16.54 | 16.39 | 83558 |
| 1731627600 | 16.54 | -0.06 | -0.36 | 16.559999 | 16.57 | 16.48 | 52046 |
| 1731541200 | 16.6 | -0.01 | -0.06 | 16.57 | 16.6899 | 16.57 | 65943 |
| 1731454800 | 16.61 | -0.2 | -1.19 | 16.85 | 16.91 | 16.603 | 66179 |
| 1731368400 | 16.81 | -0.11 | -0.65 | 16.88 | 16.92 | 16.8 | 61078 |
| 1731109200 | 16.92 | 0.25 | 1.50 | 16.71 | 16.95 | 16.68 | 165638 |
| 1731022800 | 16.67 | 0.16 | 0.97 | 16.5 | 16.7 | 16.5 | 95358 |
| 1730936400 | 16.51 | 0 | 0.00 | 16.41 | 16.54 | 16.41 | 85495 |
| 1730850000 | 16.51 | -0.1 | -0.60 | 16.57 | 16.66 | 16.489999 | 47983 |
| 1730763600 | 16.61 | -0.05 | -0.30 | 16.68 | 16.7 | 16.395 | 24910 |
| 1730500800 | 16.66 | 0.02 | 0.12 | 16.66 | 16.739999 | 16.629999 | 63698 |
| 1730414400 | 16.64 | 0.01 | 0.06 | 16.61 | 16.67 | 16.54 | 39924 |
| 1730328000 | 16.629999 | 0.11 | 0.67 | 16.5 | 16.629999 | 16.480599 | 48720 |
| 1730241600 | 16.52 | -0.05 | -0.30 | 16.559999 | 16.6 | 16.504999 | 62581 |
| 1730155200 | 16.57 | 0.03 | 0.18 | 16.61 | 16.61 | 16.54 | 37663 |
| 1729896000 | 16.54 | 0.07 | 0.43 | 16.51 | 16.61 | 16.51 | 157369 |
| 1729809600 | 16.469999 | -0.02 | -0.12 | 16.51 | 16.57 | 16.469999 | 51122 |
| 1729723200 | 16.489999 | -0.08 | -0.48 | 16.54 | 16.549399 | 16.469999 | 47372 |
| 1729636800 | 16.57 | 0.01 | 0.06 | 16.53 | 16.57 | 16.51 | 95816 |
| 1729550400 | 16.559999 | -0.02 | -0.12 | 16.559999 | 16.61 | 16.53 | 110465 |
| 1729291200 | 16.579999 | 0.01 | 0.06 | 16.629999 | 16.655 | 16.579999 | 54593 |
| 1729204800 | 16.57 | -0.02 | -0.12 | 16.649999 | 16.6799 | 16.559999 | 48642 |
| 1729118400 | 16.59 | 0.01 | 0.06 | 16.64 | 16.6656 | 16.469999 | 105181 |
| 1729032000 | 16.579999 | -0.06 | -0.36 | 16.629999 | 16.6899 | 16.559999 | 70798 |
| 1728945600 | 16.64 | 0.05 | 0.30 | 16.66 | 16.66 | 16.59 | 77115 |
| 1728686400 | 16.59 | -0.05 | -0.30 | 16.6 | 16.649999 | 16.51 | 34033 |
| 1728600000 | 16.64 | -0.08 | -0.48 | 16.67 | 16.715 | 16.57 | 142984 |
| 1728513600 | 16.719999 | 0 | 0.00 | 16.67 | 16.76 | 16.66 | 82281 |
| 1728427200 | 16.719999 | 0.07 | 0.42 | 16.719999 | 16.73 | 16.61 | 77085 |
| 1728340800 | 16.649999 | -0.01 | -0.06 | 16.6 | 16.7085 | 16.5909 | 76568 |
| 1728081600 | 16.66 | -0.09 | -0.54 | 16.69 | 16.75 | 16.629999 | 119506 |
| 1727995200 | 16.75 | 0.1 | 0.60 | 16.6 | 16.75 | 16.51 | 83771 |
| 1727908800 | 16.649999 | 0.07 | 0.42 | 16.53 | 16.69 | 16.52 | 98649 |
| 1727822400 | 16.579999 | -0.14 | -0.84 | 16.66 | 16.69 | 16.55 | 117570 |
| 1727736000 | 16.719999 | 0.22 | 1.33 | 16.44 | 16.75 | 16.44 | 83839 |
| 1727476800 | 16.5 | -0.08 | -0.48 | 16.59 | 16.6 | 16.379999 | 66103 |
| 1727390400 | 16.579999 | 0.05 | 0.30 | 16.52 | 16.6188 | 16.52 | 103112 |
| 1727304000 | 16.53 | 0.03 | 0.18 | 16.44 | 16.55 | 16.41 | 81126 |
| 1727217600 | 16.5 | 0.07 | 0.46 | 16.43 | 16.5 | 16.37 | 66370 |
| 1727131200 | 16.425 | 0 | 0.03 | 16.42 | 16.436 | 16.41 | 54134 |
| 1726872000 | 16.42 | 0.03 | 0.18 | 16.379999 | 16.4448 | 16.37 | 33091 |
| 1726785600 | 16.39 | 0.02 | 0.12 | 16.39 | 16.44 | 16.373999 | 87998 |
| 1726699200 | 16.37 | 0.07 | 0.43 | 16.36 | 16.3765 | 16.2515 | 105316 |
| 1726612800 | 16.3 | 0.12 | 0.74 | 16.219999 | 16.37 | 16.16 | 88462 |
| 1726526400 | 16.18 | 0.05 | 0.31 | 16.12 | 16.2 | 16.12 | 49771 |
| 1726267200 | 16.129999 | 0.07 | 0.47 | 16.04 | 16.17 | 16.04 | 72361 |
| 1726180800 | 16.055 | -0.07 | -0.43 | 15.99 | 16.07 | 15.99 | 53131 |
| 1726094400 | 16.125 | -0.02 | -0.12 | 16.129999 | 16.149999 | 16.090499 | 143390 |
| 1726008000 | 16.145 | -0.04 | -0.22 | 16.14 | 16.18 | 16.125 | 74546 |
| 1725921600 | 16.18 | 0.07 | 0.43 | 16.17 | 16.19 | 16.12 | 79650 |
| 1725662400 | 16.11 | 0 | 0.00 | 16.12 | 16.14 | 16.0712 | 47363 |
| 1725576000 | 16.11 | -0.07 | -0.43 | 16.149999 | 16.2 | 16.11 | 93238 |
| 1725489600 | 16.18 | 0.1 | 0.62 | 16.16 | 16.18 | 16.11 | 30207 |
| 1725403200 | 16.079999 | -0.08 | -0.46 | 16.12 | 16.23 | 16.060099 | 54751 |
| 1725057600 | 16.155 | -0.04 | -0.22 | 16.21 | 16.21 | 16.129999 | 44619 |
| 1724971200 | 16.19 | 0.12 | 0.75 | 16.1 | 16.21 | 16.079999 | 67092 |
| 1724884800 | 16.07 | -0.02 | -0.12 | 16.05 | 16.14 | 16.01 | 95931 |
| 1724798400 | 16.09 | 0.05 | 0.28 | 16.05 | 16.14 | 15.9244 | 41919 |
| 1724712000 | 16.044699 | -0.03 | -0.19 | 16.03 | 16.065 | 15.9884 | 26124 |
