Hot Features
프리미엄
Cyrela Brazil Realty Sa Empreendimentos Participacoes (CYRE3)
BOV
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 | -1.12 | -5.09090909091 | 22 | 22.24 | 20.6 | 6087967 | 20.95642092 | CS |
| 4 | -0.34 | -1.60226201697 | 21.22 | 22.43 | 20.6 | 5573633 | 21.54306329 | CS |
| 12 | -1.66 | -7.36468500444 | 22.54 | 22.79 | 19.81 | 5573040 | 21.43948148 | CS |
| 26 | 0.33 | 1.60583941606 | 20.55 | 22.92 | 18.45 | 5594640 | 20.6845612 | CS |
| 52 | 0.08 | 0.384615384615 | 20.8 | 25.78 | 18.45 | 5487970 | 21.61339761 | CS |
| 156 | 5.78 | 38.2781456954 | 15.1 | 25.9 | 11.55 | 6609500 | 17.78423423 | CS |
| 260 | -5.92 | -22.0895522388 | 26.8 | 34.4 | 11.2 | 6818158 | 19.79722145 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 20.88 | 0.16 | 0.77 | 20.9 | 21.03 | 20.6 | 4299500 |
| 1731965340 | 20.72 | -0.48 | -2.26 | 21.25 | 21.31 | 20.67 | 6401800 |
| 1731619800 | 21.2 | -0.67 | -3.06 | 22 | 22.24 | 21.13 | 7562600 |
| 1731533400 | 21.87 | 0.18 | 0.83 | 21.63 | 22.07 | 21.56 | 8499800 |
| 1731446940 | 21.69 | -0.12 | -0.55 | 21.8 | 21.95 | 21.5 | 3062400 |
| 1731360540 | 21.81 | 0.31 | 1.44 | 21.31 | 22.01 | 21.31 | 3092900 |
| 1731101400 | 21.5 | -0.24 | -1.10 | 21.58 | 21.64 | 21.07 | 3639600 |
| 1731014940 | 21.74 | -0.15 | -0.69 | 21.61 | 22.43 | 21.4 | 4753800 |
| 1730928600 | 21.89 | -0.28 | -1.26 | 21.61 | 22.11 | 21.04 | 7886600 |
| 1730842200 | 22.17 | 0.22 | 1.00 | 22.05 | 22.32 | 21.54 | 3919600 |
| 1730755800 | 21.95 | 0.69 | 3.25 | 21.71 | 22.12 | 21.53 | 6418800 |
| 1730496600 | 21.26 | -0.53 | -2.43 | 21.96 | 21.96 | 21.23 | 8019500 |
| 1730410200 | 21.79 | 0.05 | 0.23 | 21.67 | 22.24 | 21.67 | 5546200 |
| 1730323800 | 21.74 | 0.64 | 3.03 | 21.22 | 21.87 | 21.19 | 11699600 |
| 1730237340 | 21.1 | -0.14 | -0.66 | 21.38 | 21.46 | 21.05 | 3751000 |
| 1730151000 | 21.24 | 0.14 | 0.66 | 21.38 | 21.58 | 21.12 | 3625300 |
| 1729891800 | 21.1 | -0.59 | -2.72 | 21.65 | 21.79 | 21.07 | 2991700 |
| 1729805400 | 21.69 | 0.45 | 2.12 | 21.22 | 21.69 | 20.89 | 5154700 |
| 1729719000 | 21.24 | -0.02 | -0.09 | 21.26 | 21.33 | 21.03 | 3534600 |
| 1729632600 | 21.26 | -0.19 | -0.89 | 21.47 | 21.53 | 21.11 | 5653300 |
| 1729546140 | 21.45 | -0.19 | -0.88 | 21.7 | 21.9 | 21.45 | 3145000 |
| 1729287000 | 21.64 | -0.2 | -0.92 | 22.07 | 22.26 | 21.64 | 7565900 |
| 1729200540 | 21.84 | -0.48 | -2.15 | 22.19 | 22.28 | 21.62 | 6736800 |
| 1729114140 | 22.32 | 0.44 | 2.01 | 22.1 | 22.72 | 21.89 | 10550200 |
| 1729027740 | 21.88 | 0.25 | 1.16 | 21.88 | 22.09 | 21.66 | 6033800 |
| 1728941340 | 21.63 | 0.09 | 0.42 | 21.4 | 21.86 | 21.23 | 4709500 |
| 1728682200 | 21.54 | -0.14 | -0.65 | 21.76 | 21.76 | 21.22 | 4644800 |
| 1728595740 | 21.68 | 0.05 | 0.23 | 21.75 | 21.92 | 21.53 | 4053500 |
| 1728509400 | 21.63 | -0.21 | -0.96 | 21.9 | 22.44 | 21.42 | 10827300 |
| 1728422940 | 21.84 | 0.53 | 2.49 | 21.09 | 21.84 | 20.98 | 5523500 |
| 1728336600 | 21.31 | 0.25 | 1.19 | 21.53 | 21.64 | 21.07 | 4833400 |
| 1728077400 | 21.06 | -0.17 | -0.80 | 21.06 | 21.35 | 20.88 | 4680200 |
| 1727991000 | 21.23 | -0.32 | -1.48 | 21.28 | 21.28 | 20.72 | 8141700 |
| 1727904540 | 21.55 | 0.93 | 4.51 | 20.82 | 21.68 | 20.82 | 8730900 |
| 1727818200 | 20.62 | 0.08 | 0.39 | 20.83 | 21.11 | 20.49 | 4564700 |
| 1727731800 | 20.54 | -0.16 | -0.77 | 20.77 | 20.77 | 20.38 | 4299800 |
| 1727472600 | 20.7 | -0.14 | -0.67 | 20.84 | 21.25 | 20.51 | 8401300 |
| 1727386140 | 20.84 | 0.24 | 1.17 | 20.69 | 20.99 | 20.62 | 4182800 |
| 1727299740 | 20.6 | 0.1 | 0.49 | 20.45 | 20.97 | 20.4 | 7170300 |
| 1727213400 | 20.5 | 0.33 | 1.64 | 20.45 | 20.74 | 20.19 | 7495100 |
| 1727127000 | 20.17 | -0.49 | -2.37 | 20.6 | 20.61 | 19.81 | 10904000 |
| 1726867800 | 20.66 | -1.22 | -5.58 | 21.85 | 21.85 | 20.56 | 7640500 |
| 1726781400 | 21.88 | -0.33 | -1.49 | 22.45 | 22.57 | 21.68 | 4500500 |
| 1726695000 | 22.21 | -0.19 | -0.85 | 22.42 | 22.79 | 22.21 | 4234800 |
| 1726608600 | 22.4 | 0.07 | 0.31 | 22.27 | 22.48 | 22.17 | 2575700 |
| 1726522200 | 22.33 | 0.05 | 0.22 | 22.38 | 22.5 | 22.1 | 2882500 |
| 1726263000 | 22.28 | 0.86 | 4.01 | 21.64 | 22.4 | 21.64 | 4634000 |
| 1726176540 | 21.42 | -0.05 | -0.23 | 21.4 | 21.61 | 21.3 | 3428500 |
| 1726090140 | 21.47 | 0 | 0.00 | 21.42 | 21.64 | 21.35 | 2628400 |
| 1726003740 | 21.47 | 0.02 | 0.09 | 21.4 | 21.61 | 21.28 | 3960500 |
| 1725917400 | 21.45 | -0.05 | -0.23 | 21.55 | 21.85 | 21.45 | 3046300 |
| 1725658200 | 21.5 | -0.2 | -0.92 | 21.7 | 21.94 | 21.4 | 4841700 |
| 1725571800 | 21.7 | 0.15 | 0.70 | 21.59 | 21.82 | 21.45 | 3319300 |
| 1725485400 | 21.55 | 0.4 | 1.89 | 21.27 | 21.95 | 21.11 | 6096800 |
| 1725399000 | 21.15 | -0.43 | -1.99 | 21.58 | 21.67 | 21.01 | 6992900 |
| 1725312600 | 21.58 | -0.07 | -0.32 | 21.62 | 21.89 | 21.45 | 3249800 |
| 1725053400 | 21.65 | -0.55 | -2.48 | 22 | 22.05 | 21.49 | 5941600 |
| 1724967000 | 22.2 | -0.49 | -2.16 | 22.54 | 22.76 | 22.02 | 6554700 |
| 1724880600 | 22.69 | 0.02 | 0.09 | 22.49 | 22.78 | 22.16 | 4995300 |
| 1724794140 | 22.67 | 0.22 | 0.98 | 22.43 | 22.73 | 22.3 | 3185900 |
| 1724707740 | 22.45 | -0.23 | -1.01 | 22.61 | 22.71 | 22.28 | 2781700 |
| 1724448600 | 22.68 | 1.1 | 5.10 | 21.8 | 22.92 | 21.63 | 6196600 |
| 1724362140 | 21.58 | -0.64 | -2.88 | 22.1 | 22.15 | 21.42 | 4772400 |
| 1724275740 | 22.22 | -0.1 | -0.45 | 22.22 | 22.48 | 22.01 | 6029900 |
