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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 22.76875 | -0.02 | -0.07 | 22.655 | 22.785 | 22.64875 | 4943 |
| 1732728600 | 22.785 | -0.08 | -0.35 | 22.8825 | 22.92125 | 22.705 | 7566 |
| 1732642200 | 22.865 | -0.02 | -0.09 | 22.76 | 23.02625 | 22.76 | 3592 |
| 1732555800 | 22.885 | -0.06 | -0.27 | 23.0425 | 23.13125 | 22.87875 | 7495 |
| 1732296600 | 22.9475 | -0.08 | -0.36 | 23.065 | 23.24 | 22.85375 | 24312 |
| 1732210200 | 23.03125 | 0.15 | 0.67 | 23.03 | 23.26 | 22.5325 | 146590 |
| 1732123800 | 22.8775 | 0.13 | 0.58 | 22.815 | 22.9075 | 22.77 | 24400 |
| 1732037400 | 22.74625 | 0.13 | 0.57 | 22.7 | 22.78375 | 22.6725 | 34040 |
| 1731951000 | 22.6175 | 0.25 | 1.11 | 22.4125 | 22.6575 | 22.3675 | 17599 |
| 1731691800 | 22.37 | -0.01 | -0.03 | 22.225 | 22.63625 | 22.17625 | 33065 |
| 1731605400 | 22.37625 | -0.04 | -0.17 | 22.3075 | 22.6925 | 22.275 | 54469 |
| 1731519000 | 22.415 | -0.12 | -0.53 | 22.4475 | 22.955 | 22.305 | 18291 |
| 1731432600 | 22.535 | -0.03 | -0.12 | 22.525 | 22.6225 | 22.46 | 65625 |
| 1731346200 | 22.56125 | -0.21 | -0.94 | 22.8425 | 22.8625 | 22.53875 | 11586 |
| 1731087000 | 22.775 | -0.18 | -0.78 | 22.9775 | 23.1775 | 22.76 | 20921 |
| 1731000600 | 22.955 | 0.18 | 0.78 | 22.81 | 23.2025 | 22.7275 | 9210 |
| 1730914200 | 22.7775 | -0.24 | -1.06 | 22.77 | 22.8375 | 22.46875 | 13806 |
| 1730827800 | 23.02125 | 0.08 | 0.37 | 23 | 23.11125 | 22.99 | 18680 |
| 1730741400 | 22.9375 | 0.19 | 0.82 | 22.795 | 22.9525 | 22.73125 | 27210 |
| 1730482200 | 22.75 | 0.01 | 0.03 | 22.875 | 22.98 | 22.7275 | 9588 |
| 1730395800 | 22.74375 | -0.16 | -0.70 | 22.9125 | 22.93625 | 22.71375 | 29576 |
| 1730309400 | 22.905 | 0.1 | 0.45 | 22.86 | 22.95375 | 22.6975 | 19109 |
| 1730223000 | 22.8025 | 0.02 | 0.08 | 22.8125 | 22.96125 | 22.68875 | 14767 |
| 1730136600 | 22.785 | -0.38 | -1.62 | 22.96 | 23.0175 | 22.7325 | 35799 |
| 1729873800 | 23.16 | 0.1 | 0.44 | 23.0425 | 23.23125 | 22.98 | 26048 |
| 1729787400 | 23.0575 | 0.04 | 0.15 | 23.2425 | 23.365 | 23.0125 | 36336 |
| 1729701000 | 23.0225 | -0.11 | -0.49 | 23.1375 | 23.155 | 22.99125 | 8218 |
| 1729614600 | 23.135 | 0.29 | 1.26 | 22.9 | 23.14125 | 22.86875 | 60505 |
| 1729528200 | 22.8475 | 0.12 | 0.53 | 22.9025 | 22.98875 | 22.805 | 17700 |
| 1729269000 | 22.7275 | 0.01 | 0.03 | 22.8925 | 22.89625 | 22.70125 | 15531 |
| 1729182600 | 22.72 | -0.05 | -0.22 | 22.6725 | 22.76 | 22.66125 | 18867 |
| 1729096200 | 22.77 | -0.01 | -0.04 | 22.86 | 22.87125 | 22.71375 | 21749 |
| 1729009800 | 22.78 | -0.24 | -1.03 | 23.065 | 23.065 | 22.66125 | 119875 |
| 1728923400 | 23.0175 | -0.37 | -1.56 | 23.2 | 23.2 | 23.0175 | 71457 |
| 1728664200 | 23.3825 | 0.23 | 0.98 | 23.255 | 23.425 | 23.2425 | 102360 |
| 1728577800 | 23.155 | 0.16 | 0.70 | 23.04 | 23.20875 | 22.3675 | 7005 |
| 1728491400 | 22.99375 | -0.1 | -0.44 | 23.15 | 23.2025 | 22.84625 | 14579 |
| 1728405000 | 23.095 | -0.5 | -2.10 | 23.345 | 23.4 | 23.0875 | 13944 |
| 1728318600 | 23.59 | 0 | 0.02 | 23.5275 | 23.675 | 23.4775 | 39891 |
| 1728059400 | 23.585 | 0.02 | 0.07 | 23.64 | 23.8075 | 23.56 | 39034 |
| 1727973000 | 23.5675 | 0.11 | 0.47 | 23.5 | 23.6675 | 23.4325 | 7218 |
| 1727886600 | 23.4575 | 0.01 | 0.05 | 23.4975 | 23.69125 | 23.43375 | 18255 |
| 1727800200 | 23.44625 | 0.28 | 1.21 | 23.165 | 23.46875 | 23.035 | 69817 |
| 1727713800 | 23.165 | 0.04 | 0.19 | 23.24 | 23.24 | 23.05625 | 26009 |
| 1727454600 | 23.12 | -0.02 | -0.09 | 23.095 | 23.175 | 22.95 | 13620 |
| 1727368200 | 23.14 | -0.02 | -0.10 | 23.0875 | 23.2525 | 23.04375 | 47770 |
| 1727281800 | 23.16375 | 0.04 | 0.18 | 23.1125 | 23.245 | 23.025 | 55860 |
| 1727195400 | 23.1225 | 0.24 | 1.07 | 23 | 23.19625 | 22.99125 | 105135 |
| 1727109000 | 22.8775 | 0.34 | 1.49 | 22.6375 | 22.9775 | 22.6375 | 9382 |
| 1726849800 | 22.54125 | 0 | 0.02 | 22.62 | 22.67375 | 22.47625 | 21603 |
| 1726763400 | 22.5375 | 0.14 | 0.63 | 22.5475 | 22.64375 | 21.9825 | 16230 |
| 1726677000 | 22.3975 | 0.03 | 0.11 | 22.385 | 22.4575 | 22.3625 | 16382 |
| 1726590600 | 22.3725 | 0.1 | 0.46 | 22.3225 | 22.435 | 22.1675 | 22572 |
| 1726504200 | 22.27 | 0.08 | 0.37 | 22.175 | 22.3875 | 22.135 | 28525 |
| 1726245000 | 22.1875 | 0.13 | 0.60 | 22.115 | 22.3725 | 22.09625 | 6152 |
| 1726158600 | 22.055 | 0.43 | 1.96 | 21.8125 | 22.0825 | 21.8125 | 4545 |
| 1726072200 | 21.63 | 0.13 | 0.60 | 21.6925 | 21.80375 | 21.4925 | 6817 |
| 1725985800 | 21.50125 | -0.11 | -0.51 | 21.6525 | 21.71875 | 21.4725 | 5706 |
| 1725899400 | 21.6125 | -0.07 | -0.33 | 21.615 | 21.66875 | 21.54375 | 47657 |
| 1725640200 | 21.685 | -0.25 | -1.12 | 21.94 | 22.045 | 21.685 | 11075 |
| 1725553800 | 21.93 | 0.06 | 0.27 | 21.7975 | 22.30125 | 21.705 | 36362 |
| 1725467400 | 21.87125 | 0.04 | 0.21 | 21.81 | 21.9775 | 21.75125 | 22767 |
| 1725381000 | 21.82625 | -0.24 | -1.10 | 22.05 | 22.095 | 21.65375 | 21137 |
| 1725294600 | 22.06875 | -0.09 | -0.42 | 22.07 | 22.1275 | 22.05625 | 5058 |
| 1725035400 | 22.1625 | -0.06 | -0.26 | 22.385 | 22.4275 | 22.13875 | 14819 |
| 1724949000 | 22.22 | 0.06 | 0.27 | 22.205 | 22.2775 | 22.08375 | 10170 |
