Hot Features
프리미엄
Telefonica Brasil SA (VIVT3)
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 | -1.58 | -3.07094266278 | 51.45 | 52.23 | 48.71 | 2363080 | 50.81997029 | CS |
| 4 | -2.76 | -5.24415732472 | 52.63 | 54.73 | 48.71 | 2241533 | 51.87995997 | CS |
| 12 | -5.13 | -9.32727272727 | 55 | 56.92 | 48.71 | 2240024 | 53.60008781 | CS |
| 26 | 4.69 | 10.3806994245 | 45.18 | 56.92 | 43.19 | 2362353 | 50.47788451 | CS |
| 52 | -2.12 | -4.07770725139 | 51.99 | 56.92 | 43.19 | 2278893 | 50.68106502 | CS |
| 156 | -0.72 | -1.42320616723 | 50.59 | 56.92 | 35.63 | 2346677 | 46.25994654 | CS |
| 260 | -6.48 | -11.4995563443 | 56.35 | 62 | 35.63 | 2442062 | 46.6803874 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915740 | 49.52 | 0.18 | 0.36 | 49.34 | 49.8 | 48.71 | 2894500 |
| 1732829400 | 49.34 | -1.53 | -3.01 | 50.65 | 50.93 | 49.2 | 2044500 |
| 1732743000 | 50.87 | -1.01 | -1.95 | 51.87 | 52.23 | 50.65 | 2978500 |
| 1732656600 | 51.88 | 0.84 | 1.65 | 51.49 | 52.15 | 51.07 | 1730800 |
| 1732570140 | 51.04 | 0.04 | 0.08 | 50.75 | 51.84 | 50.62 | 3271200 |
| 1732310940 | 51 | 0.45 | 0.89 | 51.45 | 51.45 | 50.44 | 1790400 |
| 1732224600 | 50.55 | -1.58 | -3.03 | 51.2 | 51.72 | 50.46 | 2841500 |
| 1732051800 | 52.13 | 0.54 | 1.05 | 51.77 | 52.25 | 51.3 | 1449000 |
| 1731965340 | 51.59 | -0.01 | -0.02 | 51.54 | 51.8 | 51.16 | 2421000 |
| 1731619800 | 51.6 | -0.46 | -0.88 | 52.06 | 52.39 | 51.6 | 1686500 |
| 1731533400 | 52.06 | -0.19 | -0.36 | 52.13 | 52.5 | 51.74 | 1708900 |
| 1731446940 | 52.25 | -0.75 | -1.42 | 52.53 | 53.2 | 52.01 | 2365500 |
| 1731360540 | 53 | 1 | 1.92 | 51.9 | 53.08 | 51.6 | 1660600 |
| 1731101400 | 52 | -1.34 | -2.51 | 52.71 | 52.91 | 51.76 | 1987800 |
| 1731014940 | 53.34 | 0.43 | 0.81 | 52.45 | 54 | 52.35 | 1912300 |
| 1730928600 | 52.91 | -0.11 | -0.21 | 52.5 | 54.73 | 52.07 | 3296100 |
| 1730842200 | 53.02 | -0.37 | -0.69 | 53.45 | 53.9 | 51.85 | 3120400 |
| 1730755800 | 53.39 | 1.01 | 1.93 | 52.89 | 53.4 | 52.52 | 2027300 |
| 1730496600 | 52.38 | -0.25 | -0.48 | 52.63 | 53.23 | 52.36 | 2055300 |
| 1730410200 | 52.63 | 0.08 | 0.15 | 52.36 | 53.27 | 52.36 | 2609200 |
| 1730323800 | 52.55 | 0.55 | 1.06 | 51.88 | 53 | 51.88 | 2810900 |
| 1730237340 | 52 | -1.99 | -3.69 | 53.8 | 54.37 | 51.81 | 3583100 |
| 1730151000 | 53.99 | 0.53 | 0.99 | 53.99 | 54.4 | 53.54 | 1071900 |
| 1729891800 | 53.46 | -0.34 | -0.63 | 53.79 | 53.91 | 53.14 | 1759300 |
| 1729805400 | 53.8 | 0.13 | 0.24 | 53.84 | 54.6 | 53.5 | 3036400 |
| 1729719000 | 53.67 | 0.12 | 0.22 | 53.31 | 53.86 | 53.25 | 1141500 |
| 1729632600 | 53.55 | -1.03 | -1.89 | 53.99 | 53.99 | 53.34 | 1557400 |
| 1729546140 | 54.58 | 0.03 | 0.05 | 54.82 | 55.03 | 54.39 | 2014200 |
| 1729287000 | 54.55 | 0.03 | 0.06 | 54.79 | 54.97 | 54.27 | 1964100 |
| 1729200540 | 54.52 | 0.25 | 0.46 | 53.56 | 54.87 | 53.41 | 1442600 |
| 1729114140 | 54.27 | 1.12 | 2.11 | 53.15 | 54.7 | 52.85 | 4098200 |
| 1729027740 | 53.15 | -0.09 | -0.17 | 53.25 | 53.8 | 53.07 | 2296400 |
| 1728941340 | 53.24 | 0.57 | 1.08 | 52.64 | 53.26 | 52.56 | 3335100 |
| 1728682200 | 52.67 | -1.13 | -2.10 | 53.63 | 53.79 | 52.55 | 1891500 |
| 1728595740 | 53.8 | -0.13 | -0.24 | 54.03 | 54.51 | 53.8 | 1447500 |
| 1728509400 | 53.93 | -0.22 | -0.41 | 53.83 | 54.25 | 53.74 | 1570400 |
| 1728422940 | 54.15 | 0.25 | 0.46 | 53.84 | 54.63 | 53.52 | 2166800 |
| 1728336600 | 53.9 | -0.73 | -1.34 | 55 | 55.18 | 53.8 | 1926100 |
| 1728077400 | 54.63 | -0.08 | -0.15 | 54.21 | 55.02 | 54.15 | 2424100 |
| 1727991000 | 54.71 | -1.27 | -2.27 | 55.48 | 56.16 | 54.69 | 2030600 |
| 1727904540 | 55.98 | 0.12 | 0.21 | 56.65 | 56.65 | 55.57 | 1806200 |
| 1727818200 | 55.86 | 0.03 | 0.05 | 56.04 | 56.72 | 55.5 | 3048700 |
| 1727731800 | 55.83 | 0.23 | 0.41 | 55.66 | 56.92 | 55.61 | 2473900 |
| 1727472600 | 55.6 | 0.54 | 0.98 | 55.15 | 56.18 | 55.15 | 1945400 |
| 1727386140 | 55.06 | -0.25 | -0.45 | 55.72 | 55.84 | 54.88 | 1892200 |
| 1727299740 | 55.31 | -0.07 | -0.13 | 55.32 | 56.03 | 55.08 | 2210100 |
| 1727213400 | 55.38 | 0.49 | 0.89 | 55.58 | 55.69 | 54.98 | 1597300 |
| 1727127000 | 54.89 | -0.12 | -0.22 | 55 | 55.24 | 54.54 | 1278900 |
| 1726867800 | 55.01 | -0.12 | -0.22 | 54.89 | 55.75 | 54.64 | 4386300 |
| 1726781400 | 55.13 | -0.72 | -1.29 | 55.9 | 56 | 55.11 | 2053700 |
| 1726695000 | 55.85 | 0.08 | 0.14 | 55.23 | 56.32 | 55.23 | 2016000 |
| 1726608600 | 55.77 | -0.03 | -0.05 | 55.68 | 55.97 | 55.23 | 1966800 |
| 1726522200 | 55.8 | 0.95 | 1.73 | 54.85 | 55.8 | 54.72 | 2071400 |
| 1726263000 | 54.85 | 0.28 | 0.51 | 54.89 | 55.42 | 54.59 | 1855100 |
| 1726176540 | 54.57 | -0.17 | -0.31 | 54.3 | 54.88 | 54.07 | 1868400 |
| 1726090140 | 54.74 | 0.4 | 0.74 | 54.25 | 55.03 | 54.22 | 2138800 |
| 1726003740 | 54.34 | 0.28 | 0.52 | 54.19 | 54.74 | 53.97 | 3453100 |
| 1725917400 | 54.06 | -0.8 | -1.46 | 55.1 | 55.19 | 54.06 | 1959500 |
| 1725658200 | 54.86 | -0.26 | -0.47 | 55 | 55.65 | 54.63 | 3374700 |
| 1725571800 | 55.12 | 0.58 | 1.06 | 54.41 | 55.64 | 54.16 | 2625600 |
| 1725485400 | 54.54 | 1.43 | 2.69 | 53.5 | 54.99 | 53.24 | 3096200 |
| 1725399000 | 53.11 | 1.01 | 1.94 | 52.3 | 53.53 | 52.17 | 2446000 |
| 1725312600 | 52.1 | 0.4 | 0.77 | 51.82 | 52.23 | 51.43 | 2024500 |
| 1725053400 | 51.7 | 0.06 | 0.12 | 51.66 | 52.12 | 51.31 | 5799700 |
