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 | -4.32 | -5.37848605578 | 80.32 | 80.645 | 74.93 | 15107416 | 77.8873802 | CS |
| 4 | -1.89 | -2.42649890872 | 77.89 | 81.5 | 74.93 | 14840668 | 79.17752128 | CS |
| 12 | 1.87 | 2.52259544044 | 74.13 | 81.5 | 68.61 | 15281747 | 74.89911964 | CS |
| 26 | 18.98 | 33.2865661172 | 57.02 | 81.5 | 50.22 | 16948472 | 67.69203646 | CS |
| 52 | 22.2 | 41.2639405204 | 53.8 | 81.5 | 50.15 | 17299009 | 62.66629781 | CS |
| 156 | 23.37 | 44.40433213 | 52.63 | 81.5 | 35.25 | 19171679 | 49.48454695 | CS |
| 260 | 30.52 | 67.1064204046 | 45.48 | 81.5 | 20.76 | 25922881 | 41.54033504 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 76 | -1.22 | -1.58 | 77.88 | 78.035 | 74.93 | 15670683 |
| 1740440400 | 77.22 | -0.28 | -0.36 | 77.7 | 78.52 | 76.41 | 12940257 |
| 1740181200 | 77.5 | -1.13 | -1.44 | 78.98 | 79.45 | 77.33 | 18204518 |
| 1740094800 | 78.63 | -1.72 | -2.14 | 80.11 | 80.28 | 78.02 | 14805670 |
| 1740008400 | 80.35 | -0.43 | -0.53 | 80.32 | 80.645 | 79.97 | 13915950 |
| 1739922000 | 80.78 | 0.8 | 1.00 | 79.92 | 80.95 | 79.49 | 15316961 |
| 1739576400 | 79.98 | 1.13 | 1.43 | 79.23 | 80.3399 | 78.89 | 17519715 |
| 1739490000 | 78.85 | -0.4 | -0.50 | 79.43 | 79.655 | 78.605 | 10075660 |
| 1739403600 | 79.25 | -0.39 | -0.49 | 79.34 | 79.72 | 78.83 | 13423574 |
| 1739317200 | 79.64 | 0.54 | 0.68 | 78.85 | 79.965 | 77.81 | 16677791 |
| 1739230800 | 79.1 | -1.57 | -1.95 | 80.93 | 80.93 | 78.25 | 18356045 |
| 1738971600 | 80.67 | -0.75 | -0.92 | 81.1 | 81.34 | 79.09 | 17933651 |
| 1738885200 | 81.42 | 1.37 | 1.71 | 80.5 | 81.5 | 79.91 | 16982418 |
| 1738798800 | 80.05 | 0.58 | 0.73 | 79.59 | 80.35 | 79.18 | 17906093 |
| 1738712400 | 79.47 | 1.33 | 1.70 | 79.73 | 79.85 | 78.44 | 14639386 |
| 1738626000 | 78.14 | -0.66 | -0.84 | 77.11 | 78.505 | 77.02 | 12393789 |
| 1738366800 | 78.8 | -0.02 | -0.03 | 78.7 | 79.2857 | 78.31 | 14772958 |
| 1738280400 | 78.82 | 0.45 | 0.57 | 78.99 | 79.24 | 78.08 | 11273590 |
| 1738194000 | 78.37 | 0.49 | 0.63 | 77.89 | 78.98 | 77.55 | 9163978 |
| 1738107600 | 77.88 | -0.06 | -0.08 | 77.7699 | 78.15 | 77.17 | 11391167 |
| 1738021200 | 77.94 | 0.62 | 0.80 | 77.91 | 77.98 | 76.89 | 10586196 |
| 1737762000 | 77.32 | -0.22 | -0.28 | 77.5 | 77.65 | 77.045 | 10234988 |
| 1737675600 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1737589200 | 77.54 | -0.31 | -0.40 | 77.69 | 77.69 | 76.865 | 11151040 |
| 1737502800 | 77.85 | 0.77 | 1.00 | 77.67 | 78.29 | 77.33 | 21008269 |
| 1737157200 | 77.08 | 1.13 | 1.49 | 75.95 | 77.25 | 75.5 | 20611863 |
| 1737070800 | 75.95 | 0 | 0.00 | 75.85 | 76.44 | 74.685 | 22880681 |
| 1736984400 | 75.95 | 4.76 | 6.69 | 75.22 | 76.82 | 73.65 | 33511710 |
| 1736898000 | 71.19 | 0.66 | 0.94 | 71.36 | 71.46 | 70.29 | 21900130 |
| 1736811600 | 70.53 | 0.57 | 0.81 | 69.86 | 70.61 | 69.555 | 10438578 |
| 1736552400 | 69.96 | -1.61 | -2.25 | 70.71 | 70.93 | 69.34 | 14464923 |
| 1736379600 | 71.57 | -0.02 | -0.03 | 71.9 | 72.08 | 71.06 | 16436871 |
| 1736293200 | 71.59 | -0.44 | -0.61 | 73 | 73.13 | 71.51 | 13516652 |
| 1736206800 | 72.03 | 0.72 | 1.01 | 71.99 | 73.25 | 71.5301 | 15563467 |
| 1735947600 | 71.31 | 1.12 | 1.60 | 70.45 | 71.42 | 69.74 | 9112557 |
| 1735861200 | 70.19 | -0.05 | -0.07 | 70.87 | 71.21 | 69.76 | 8337469 |
| 1735688400 | 70.24 | -0.17 | -0.24 | 70.5 | 70.9199 | 70.06 | 7031486 |
| 1735602000 | 70.41 | -0.7 | -0.98 | 70.49 | 70.795 | 69.77 | 8443205 |
| 1735342800 | 71.11 | -0.65 | -0.91 | 71.18 | 71.74 | 70.63 | 7219235 |
| 1735256400 | 71.76 | 0.17 | 0.24 | 71.43 | 71.84 | 71.11 | 7114331 |
| 1735077840 | 71.59 | 1.05 | 1.49 | 70.67 | 71.59 | 70.54 | 4445021 |
| 1734997200 | 70.54 | 0.2 | 0.28 | 69.54 | 70.69 | 69.54 | 11798289 |
| 1734738000 | 70.34 | 1.49 | 2.16 | 69.17 | 71.035 | 68.77 | 50054104 |
| 1734651600 | 68.85 | 0.09 | 0.13 | 69.49 | 70.69 | 68.67 | 16411784 |
| 1734565200 | 68.76 | -2.05 | -2.90 | 70.66 | 71.5 | 68.61 | 21196139 |
| 1734478800 | 70.81 | -1.17 | -1.63 | 71.02 | 71.54 | 70.38 | 15595408 |
| 1734392400 | 71.98 | 1.54 | 2.19 | 70.34 | 72.29 | 69.82 | 26641861 |
| 1734133200 | 70.44 | -0.36 | -0.51 | 70.99 | 71.05 | 70.02 | 16794127 |
| 1734046800 | 70.8 | -0.8 | -1.12 | 71.55 | 72.06 | 70.79 | 12440056 |
| 1733960400 | 71.6 | -0.45 | -0.62 | 72.59 | 72.92 | 71.45 | 11851600 |
| 1733874000 | 72.05 | -0.57 | -0.78 | 73.5 | 73.5 | 71.9 | 12276479 |
| 1733787600 | 72.62 | -1.71 | -2.30 | 74.34 | 74.55 | 72.42 | 15927387 |
| 1733528400 | 74.33 | 0.67 | 0.91 | 73.92 | 74.72 | 73.73 | 14793795 |
| 1733442000 | 73.66 | 0.6 | 0.82 | 73.35 | 74.61 | 73.1 | 17762107 |
| 1733355600 | 73.06 | -1.08 | -1.46 | 74.13 | 74.25 | 72.71 | 14298657 |
| 1733269200 | 74.14 | -1.14 | -1.51 | 75.83 | 75.85 | 74.02 | 15041728 |
| 1733182800 | 75.28 | -0.89 | -1.17 | 76.95 | 76.95 | 74.8 | 18273968 |
| 1732917840 | 76.17 | -1.04 | -1.35 | 77.69 | 78.04 | 76.14 | 9785040 |
| 1732750800 | 77.21 | -0.14 | -0.18 | 77.37 | 77.79 | 76.425 | 19818870 |
| 1732664400 | 77.35 | 0.45 | 0.59 | 77.5 | 78.13 | 76.36 | 19138604 |
