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 | -2.03 | -3.04987980769 | 66.56 | 67.21 | 62.64 | 712373 | 64.51277506 | CS |
| 4 | -1.93 | -2.90400240746 | 66.46 | 68.1399 | 62.64 | 755083 | 65.61163231 | CS |
| 12 | -15.55 | -19.4180819181 | 80.08 | 80.82 | 60.35 | 982888 | 70.44912252 | CS |
| 26 | 1.98 | 3.1654676259 | 62.55 | 82.81 | 60.35 | 791371 | 71.0490504 | CS |
| 52 | 20.51 | 46.5924579736 | 44.02 | 82.81 | 42.91 | 893593 | 61.41862803 | CS |
| 156 | -12.8 | -16.5524376051 | 77.33 | 83.96 | 19.0601 | 1414740 | 42.15935854 | CS |
| 260 | -30.23 | -31.9016462642 | 94.76 | 95.93 | 19.0601 | 1359562 | 49.02901395 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 64.53 | 0.05 | 0.08 | 65.819999 | 65.819999 | 64.4012 | 452425 |
| 1739490000 | 64.48 | 0.74 | 1.16 | 64.5 | 65.045 | 63.66 | 674468 |
| 1739403600 | 63.74 | -0.71 | -1.10 | 62.92 | 64.15 | 62.64 | 973590 |
| 1739317200 | 64.45 | -0.2 | -0.31 | 64.17 | 65.129999 | 63.84 | 808574 |
| 1739230800 | 64.65 | -1.34 | -2.03 | 66.05 | 66.12 | 64.33 | 602574 |
| 1738971600 | 65.989999 | -0.78 | -1.17 | 66.56 | 67.21 | 65.16 | 502660 |
| 1738885200 | 66.769999 | 0.69 | 1.04 | 66.56 | 67.44 | 65.81 | 449414 |
| 1738798800 | 66.08 | 0.44 | 0.67 | 66.29 | 66.56 | 64.54 | 640930 |
| 1738712400 | 65.64 | -0.2 | -0.30 | 65.58 | 66.17 | 64.819999 | 543691 |
| 1738626000 | 65.84 | -1.55 | -2.30 | 65.44 | 66.66 | 65.06 | 607060 |
| 1738366800 | 67.39 | 0.91 | 1.37 | 66.2 | 67.6 | 65.54 | 857981 |
| 1738280400 | 66.48 | 3.24 | 5.12 | 64.64 | 68.1399 | 64.59 | 988705 |
| 1738194000 | 63.24 | -0.97 | -1.51 | 64.33 | 64.56 | 63.04 | 992996 |
| 1738107600 | 64.209999 | -3.17 | -4.70 | 66.43 | 66.59 | 64.12 | 1115922 |
| 1738021200 | 67.38 | 1.39 | 2.11 | 65.489999 | 67.93 | 65.489999 | 769394 |
| 1737762000 | 65.989999 | -1.2 | -1.79 | 65.78 | 67.08 | 65.25 | 688038 |
| 1737675600 | 67.19 | 0 | 0.00 | 67.19 | 67.19 | 67.19 | 0 |
| 1737589200 | 67.19 | 0.03 | 0.04 | 67 | 67.3297 | 66.364999 | 1104399 |
| 1737502800 | 67.16 | 1.33 | 2.02 | 66.819999 | 67.79 | 66.379999 | 625789 |
| 1737157200 | 65.83 | 0.49 | 0.75 | 66.459999 | 67.155 | 65.3501 | 645311 |
| 1737070800 | 65.34 | -0.09 | -0.14 | 65.56 | 66.09 | 64.7091 | 590097 |
| 1736984400 | 65.43 | 2.12 | 3.35 | 65.7 | 67.09 | 64.879999 | 816750 |
| 1736898000 | 63.31 | 0.73 | 1.17 | 62.61 | 63.72 | 62.48 | 600035 |
| 1736811600 | 62.58 | 0.76 | 1.23 | 60.95 | 62.6 | 60.35 | 969994 |
| 1736552400 | 61.82 | -2.72 | -4.21 | 62.35 | 62.66 | 61.28 | 902139 |
| 1736379600 | 64.54 | -1.12 | -1.71 | 65.316 | 65.349999 | 63.76 | 739933 |
| 1736293200 | 65.66 | -1.68 | -2.49 | 67.765 | 68 | 65.04 | 728419 |
| 1736206800 | 67.34 | -0.74 | -1.09 | 67.25 | 68.07 | 66.3849 | 828501 |
| 1735947600 | 68.08 | -0.3 | -0.44 | 68.685 | 69.655 | 67.23 | 812238 |
| 1735861200 | 68.38 | 0.46 | 0.68 | 68.125 | 69.35 | 67.53 | 729651 |
| 1735688400 | 67.92 | 1.65 | 2.49 | 66.8 | 68.29 | 66.3 | 744246 |
| 1735602000 | 66.269999 | 0.03 | 0.05 | 65.26 | 66.379999 | 64.239999 | 1149467 |
| 1735342800 | 66.239999 | -1.83 | -2.69 | 67.68 | 68.1699 | 66.06 | 825798 |
| 1735256400 | 68.07 | -0.23 | -0.34 | 67.95 | 68.575 | 67.57 | 600145 |
| 1735077840 | 68.3 | 0.77 | 1.14 | 67.87 | 68.58 | 66.93 | 518849 |
| 1734997200 | 67.53 | -0.48 | -0.71 | 67.98 | 68.24 | 66.769999 | 736481 |
| 1734738000 | 68.01 | 1.22 | 1.83 | 66.955 | 69.87 | 66.955 | 2583096 |
| 1734651600 | 66.79 | -2.26 | -3.27 | 69.9 | 70.25 | 66.65 | 1465434 |
| 1734565200 | 69.05 | -5.06 | -6.83 | 74.46 | 74.981 | 68.49 | 1419047 |
| 1734478800 | 74.11 | -1.23 | -1.63 | 74.955 | 75.2499 | 73.73 | 575496 |
| 1734392400 | 75.34 | 0.71 | 0.95 | 74.17 | 76.49 | 73.82 | 909966 |
| 1734133200 | 74.63 | 1.63 | 2.23 | 73.18 | 74.77 | 72.5501 | 804118 |
| 1734046800 | 73 | -0.58 | -0.79 | 73.195 | 73.915 | 72.94 | 576170 |
| 1733960400 | 73.58 | -0.57 | -0.77 | 74.745 | 75.12 | 72.72 | 1113611 |
| 1733874000 | 74.15 | -2.29 | -3.00 | 77.01 | 78.37 | 74.02 | 1329187 |
| 1733787600 | 76.44 | 1.28 | 1.70 | 76.49 | 79.22 | 76.23 | 1323180 |
| 1733528400 | 75.16 | 1.5 | 2.04 | 73.925 | 75.48 | 73.925 | 748068 |
| 1733442000 | 73.66 | -0.73 | -0.98 | 74.075 | 74.23 | 73.17 | 697219 |
| 1733355600 | 74.39 | 0.57 | 0.77 | 73.9161 | 74.92 | 73.5468 | 768596 |
| 1733269200 | 73.82 | -1.92 | -2.53 | 75.51 | 76.1 | 73.24 | 1363813 |
| 1733182800 | 75.74 | -2.45 | -3.13 | 78.215 | 78.37 | 75.39 | 1048468 |
| 1732917840 | 78.19 | -0.66 | -0.84 | 79.05 | 79.51 | 77.76 | 663521 |
| 1732750800 | 78.85 | 0.68 | 0.87 | 78.37 | 79.05 | 78.01 | 929829 |
| 1732664400 | 78.17 | -0.78 | -0.99 | 78.45 | 79.2 | 77.28 | 2725158 |
| 1732578000 | 78.95 | -0.68 | -0.85 | 80.64 | 80.82 | 78.56 | 3161675 |
| 1732318800 | 79.63 | 0.48 | 0.61 | 80.08 | 80.8 | 79.53 | 2986068 |
| 1732232400 | 79.15 | 1.42 | 1.83 | 78.315 | 80.065 | 78.3 | 559598 |
| 1732146000 | 77.73 | 0.13 | 0.17 | 77.6 | 78.3799 | 76.64 | 344493 |
| 1732059600 | 77.6 | 1.26 | 1.65 | 75.9 | 78.055 | 75.33 | 447927 |
| 1731973200 | 76.34 | 0.7 | 0.93 | 75.135 | 76.77 | 74.79 | 441842 |
