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 | 0.2 | 0.819672131148 | 24.4 | 26.43 | 24.13 | 308737 | 24.95018067 | CS |
| 4 | -1.67 | -6.35706128664 | 26.27 | 27.83 | 22 | 262489 | 24.47841181 | CS |
| 12 | -3.79 | -13.3497710461 | 28.39 | 31.12 | 22 | 192924 | 26.68317249 | CS |
| 26 | -1 | -3.90625 | 25.6 | 32.67 | 20.54 | 180988 | 26.06712224 | CS |
| 52 | 9.2 | 59.7402597403 | 15.4 | 32.67 | 15.08 | 160827 | 23.75859385 | CS |
| 156 | 15.14 | 160.042283298 | 9.46 | 32.67 | 5.74 | 105884 | 16.58150917 | CS |
| 260 | 17.9 | 267.164179104 | 6.7 | 32.67 | 3.96 | 104499 | 13.40487249 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1738190400 | 24.52 | -0.21 | -0.85 | 24.75 | 25.46 | 24.13 | 175875 |
| 1738104000 | 24.73 | 0.37 | 1.52 | 24.64 | 24.92 | 24.32 | 228422 |
| 1738017600 | 24.36 | -1.77 | -6.77 | 25.5 | 25.57 | 24.19 | 386207 |
| 1737758400 | 26.13 | 1.32 | 5.32 | 24.92 | 26.43 | 24.92 | 348080 |
| 1737672000 | 24.81 | 0.39 | 1.60 | 24.4 | 24.81 | 24.24 | 405102 |
| 1737585600 | 24.42 | 1.21 | 5.21 | 23.25 | 24.49 | 23.25 | 313276 |
| 1737499200 | 23.21 | 0.52 | 2.29 | 22.88 | 23.21 | 22.58 | 227400 |
| 1737412800 | 22.69 | 0.16 | 0.71 | 22.58 | 22.73 | 22.33 | 112822 |
| 1737153600 | 22.53 | -0.16 | -0.71 | 22.96 | 22.96 | 22 | 315828 |
| 1737067200 | 22.69 | -0.23 | -1.00 | 22.97 | 23.21 | 22.65 | 247863 |
| 1736980800 | 22.92 | -0.01 | -0.04 | 23.4 | 23.4 | 22.78 | 159607 |
| 1736894400 | 22.93 | -0.39 | -1.67 | 23.26 | 23.64 | 22.7 | 244782 |
| 1736808000 | 23.32 | -0.53 | -2.22 | 23.61 | 23.71 | 23.25 | 189990 |
| 1736548800 | 23.85 | -0.53 | -2.17 | 24.12 | 24.23 | 23.56 | 119892 |
| 1736462400 | 24.38 | -0.13 | -0.53 | 24.51 | 24.81 | 23.99 | 114516 |
| 1736376000 | 24.51 | 0.57 | 2.38 | 23.8 | 24.56 | 23.11 | 289207 |
| 1736289600 | 23.94 | -1.92 | -7.42 | 25.85 | 26.1 | 23.87 | 483842 |
| 1736203200 | 25.86 | -1.28 | -4.72 | 27.63 | 27.83 | 25.78 | 201077 |
| 1735944000 | 27.14 | 0.92 | 3.51 | 26.34 | 27.26 | 26.32 | 600197 |
| 1735857600 | 26.22 | 0.16 | 0.61 | 26.27 | 26.53 | 25.86 | 85802 |
| 1735684800 | 26.06 | 0.37 | 1.44 | 25.55 | 26.08 | 25.49 | 83294 |
| 1735598400 | 25.69 | -0.49 | -1.87 | 25.99 | 25.99 | 25.47 | 103879 |
| 1735339200 | 26.18 | -0.1 | -0.38 | 26.15 | 26.49 | 25.9 | 61273 |
| 1735069200 | 26.28 | 0.11 | 0.42 | 26.1 | 26.48 | 26.03 | 35059 |
| 1734993600 | 26.17 | 0.15 | 0.58 | 26 | 26.25 | 25.66 | 172393 |
| 1734734400 | 26.02 | 0.09 | 0.35 | 25.88 | 26.32 | 25.58 | 187174 |
| 1734648000 | 25.93 | -0.27 | -1.03 | 26.42 | 26.5 | 25.46 | 171488 |
| 1734561600 | 26.2 | -0.78 | -2.89 | 26.99 | 26.99 | 25.92 | 193815 |
| 1734475200 | 26.98 | -0.51 | -1.86 | 27.14 | 27.53 | 26.6 | 149805 |
| 1734388800 | 27.49 | -0.06 | -0.22 | 27.57 | 27.87 | 27.26 | 77000 |
| 1734129600 | 27.55 | 0.43 | 1.59 | 27.13 | 27.97 | 27.13 | 125634 |
| 1734043200 | 27.12 | -0.43 | -1.56 | 27.52 | 27.52 | 26.84 | 118221 |
| 1733956800 | 27.55 | 0.09 | 0.33 | 27.78 | 28 | 27.51 | 78843 |
| 1733870400 | 27.46 | -0.33 | -1.19 | 27.6 | 28.22 | 26.91 | 166946 |
| 1733784000 | 27.79 | -2.13 | -7.12 | 29.84 | 29.84 | 27.76 | 324187 |
| 1733524800 | 29.92 | -0.09 | -0.30 | 30.2 | 30.52 | 29.66 | 172639 |
| 1733438400 | 30.01 | -0.04 | -0.13 | 30.07 | 30.22 | 29.38 | 133356 |
| 1733352000 | 30.05 | -0.75 | -2.44 | 30.92 | 31 | 29.93 | 121200 |
| 1733265600 | 30.8 | 0.16 | 0.52 | 30.68 | 30.84 | 30.49 | 89362 |
| 1733179200 | 30.64 | -0.21 | -0.68 | 30.86 | 30.86 | 30.52 | 112345 |
| 1732920000 | 30.85 | 0.19 | 0.62 | 30.86 | 31.12 | 30.74 | 94863 |
| 1732833600 | 30.66 | 0.13 | 0.43 | 30.69 | 30.85 | 30.5 | 34448 |
| 1732747200 | 30.53 | 0.15 | 0.49 | 30.38 | 30.9 | 30.35 | 93434 |
| 1732660800 | 30.38 | -0.26 | -0.85 | 30.1 | 30.47 | 29.51 | 168477 |
| 1732574400 | 30.64 | 0.72 | 2.41 | 29.94 | 30.72 | 29.76 | 747163 |
| 1732315200 | 29.92 | -0.07 | -0.23 | 29.88 | 30.1 | 29.57 | 65752 |
| 1732228800 | 29.99 | 0.68 | 2.32 | 29.59 | 30.36 | 29.59 | 121713 |
| 1732142400 | 29.31 | -0.08 | -0.27 | 29.44 | 29.44 | 28.77 | 89545 |
| 1732056000 | 29.39 | 0.05 | 0.17 | 28.75 | 29.45 | 28.75 | 82679 |
| 1731969600 | 29.34 | 0.64 | 2.23 | 28.95 | 29.47 | 28.91 | 102825 |
| 1731710400 | 28.7 | -0.14 | -0.49 | 28.5 | 28.9 | 28.35 | 78310 |
| 1731624000 | 28.84 | 0.84 | 3.00 | 28.18 | 29.23 | 28.18 | 239183 |
| 1731537600 | 28 | -0.54 | -1.89 | 28.74 | 29.27 | 27.91 | 219517 |
| 1731451200 | 28.54 | -0.96 | -3.25 | 29.49 | 29.65 | 28.5 | 199244 |
| 1731364800 | 29.5 | 0.42 | 1.44 | 29.23 | 29.99 | 29.04 | 217043 |
| 1731105600 | 29.08 | -0.47 | -1.59 | 29.75 | 29.75 | 28.75 | 160290 |
| 1731019200 | 29.55 | 1.19 | 4.20 | 28.39 | 29.79 | 27.52 | 354471 |
| 1730932800 | 28.36 | -2.73 | -8.78 | 30.8 | 30.8 | 26.64 | 684548 |
| 1730846400 | 31.09 | 0.02 | 0.06 | 31.05 | 31.09 | 30.3 | 111999 |
| 1730760000 | 31.07 | 0.13 | 0.42 | 31.04 | 31.5 | 30.81 | 118310 |
| 1730497200 | 30.94 | 0.63 | 2.08 | 30.54 | 31 | 30.35 | 79978 |
| 1730410800 | 30.31 | -0.43 | -1.40 | 30.55 | 30.86 | 29.99 | 104430 |
