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 | 34 | 2.22804718218 | 1526 | 1615 | 1488 | 566159 | 1549.16373139 | DE |
| 4 | -323 | -17.1534784918 | 1883 | 1893 | 1488 | 462092 | 1635.8404683 | DE |
| 12 | -39 | -2.43902439024 | 1599 | 1944 | 1488 | 460608 | 1710.73123142 | DE |
| 26 | -216 | -12.1621621622 | 1776 | 1944 | 1488 | 488193 | 1703.13276219 | DE |
| 52 | -176 | -10.1382488479 | 1736 | 1944 | 1232 | 508845 | 1625.58373364 | DE |
| 156 | -415 | -21.0126582278 | 1975 | 2242 | 1232 | 466135 | 1768.57647115 | DE |
| 260 | -140 | -8.23529411765 | 1700 | 2242 | 1232 | 445288 | 1767.05354826 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1571 | 4 | 0.26 | 1569 | 1586 | 1554 | 275896 |
| 1732037400 | 1567 | -15 | -0.95 | 1588 | 1615 | 1567 | 681581 |
| 1731951000 | 1582 | 53 | 3.47 | 1534 | 1598 | 1533 | 629835 |
| 1731691800 | 1529 | 15 | 0.99 | 1519 | 1539 | 1511 | 324178 |
| 1731605400 | 1514 | -23 | -1.50 | 1526 | 1528 | 1488 | 919305 |
| 1731519000 | 1537 | -16 | -1.03 | 1555 | 1583 | 1534 | 373296 |
| 1731432600 | 1553 | -18 | -1.15 | 1578 | 1596 | 1549 | 880218 |
| 1731346200 | 1571 | -98 | -5.87 | 1672 | 1702 | 1555 | 407168 |
| 1731087000 | 1669 | 68 | 4.25 | 1629 | 1672 | 1604 | 641311 |
| 1731000600 | 1601 | -44 | -2.67 | 1647 | 1647 | 1534 | 1029201 |
| 1730914200 | 1645 | -40 | -2.37 | 1676 | 1690 | 1620 | 331229 |
| 1730827800 | 1685 | -24 | -1.40 | 1705 | 1720 | 1685 | 217563 |
| 1730741400 | 1709 | -35 | -2.01 | 1733 | 1744 | 1705 | 263436 |
| 1730482200 | 1744 | 9 | 0.52 | 1738 | 1762 | 1727 | 286443 |
| 1730395800 | 1735 | -61 | -3.40 | 1775 | 1783 | 1707 | 385704 |
| 1730309400 | 1796 | 4 | 0.22 | 1806 | 1826 | 1775 | 208215 |
| 1730223000 | 1792 | -26 | -1.43 | 1809 | 1811 | 1777 | 329881 |
| 1730136600 | 1818 | -28 | -1.52 | 1835 | 1846 | 1800 | 284553 |
| 1729873800 | 1846 | 13 | 0.71 | 1829 | 1854 | 1808 | 375121 |
| 1729787400 | 1833 | -40 | -2.14 | 1883 | 1893 | 1824 | 397703 |
| 1729701000 | 1873 | -38 | -1.99 | 1896 | 1915 | 1862 | 251633 |
| 1729614600 | 1911 | 16 | 0.84 | 1884 | 1944 | 1884 | 193181 |
| 1729528200 | 1895 | 23 | 1.23 | 1892 | 1920 | 1875 | 303965 |
| 1729269000 | 1872 | 32 | 1.74 | 1821 | 1875 | 1821 | 538964 |
| 1729182600 | 1840 | 31 | 1.71 | 1801 | 1847 | 1784 | 261095 |
| 1729096200 | 1809 | 67 | 3.85 | 1784 | 1819 | 1776 | 333894 |
| 1729009800 | 1742 | 8 | 0.46 | 1746 | 1753 | 1712 | 221177 |
| 1728923400 | 1734 | -11 | -0.63 | 1750 | 1761 | 1722 | 159981 |
| 1728664200 | 1745 | 44 | 2.59 | 1723 | 1759 | 1720 | 371520 |
| 1728577800 | 1701 | 26 | 1.55 | 1654 | 1712 | 1654 | 268675 |
| 1728491400 | 1675 | 6 | 0.36 | 1684 | 1699 | 1652 | 292164 |
| 1728405000 | 1669 | -23 | -1.36 | 1698 | 1716 | 1635 | 1014782 |
| 1728318600 | 1692 | -101 | -5.63 | 1716 | 1743 | 1598 | 1483921 |
| 1728059400 | 1793 | 6 | 0.34 | 1792 | 1813 | 1775 | 221983 |
| 1727973000 | 1787 | 0 | 0.00 | 1811 | 1811 | 1772 | 188717 |
| 1727886600 | 1787 | -10 | -0.56 | 1790 | 1813 | 1778 | 357446 |
| 1727800200 | 1797 | 26 | 1.47 | 1787 | 1822 | 1770 | 244718 |
| 1727713800 | 1771 | -55 | -3.01 | 1803 | 1835 | 1758 | 489682 |
| 1727454600 | 1826 | -51 | -2.72 | 1869 | 1877 | 1813 | 564028 |
| 1727368200 | 1877 | -28 | -1.47 | 1911 | 1928 | 1870 | 465970 |
| 1727281800 | 1905 | 59 | 3.20 | 1842 | 1905 | 1842 | 616456 |
| 1727195400 | 1846 | -19 | -1.02 | 1887 | 1887 | 1838 | 232969 |
| 1727109000 | 1865 | 45 | 2.47 | 1793 | 1865 | 1793 | 436518 |
| 1726849800 | 1820 | -3 | -0.16 | 1805 | 1829 | 1802 | 1533069 |
| 1726763400 | 1823 | 21 | 1.17 | 1826 | 1851 | 1799 | 408998 |
| 1726677000 | 1802 | -32 | -1.74 | 1843 | 1849 | 1791 | 601886 |
| 1726590600 | 1834 | -1 | -0.05 | 1845 | 1859 | 1798 | 584411 |
| 1726504200 | 1835 | -1 | -0.05 | 1843 | 1851 | 1782 | 657832 |
| 1726245000 | 1836 | 175 | 10.54 | 1684 | 1847 | 1682 | 666483 |
| 1726158600 | 1661 | 45 | 2.78 | 1587 | 1671 | 1587 | 244591 |
| 1726072200 | 1616 | 30 | 1.89 | 1607 | 1618 | 1586 | 367339 |
| 1725985800 | 1586 | 26 | 1.67 | 1569 | 1604 | 1569 | 228573 |
| 1725899400 | 1560 | -1 | -0.06 | 1575 | 1575 | 1551 | 194414 |
| 1725640200 | 1561 | 14 | 0.90 | 1574 | 1606 | 1549 | 293744 |
| 1725553800 | 1547 | 28 | 1.84 | 1514 | 1554 | 1510 | 220760 |
| 1725467400 | 1519 | -18 | -1.17 | 1550 | 1555 | 1510 | 886328 |
| 1725381000 | 1537 | -49 | -3.09 | 1583 | 1591 | 1530 | 636373 |
| 1725294600 | 1586 | -28 | -1.73 | 1610 | 1612 | 1586 | 153625 |
| 1725035400 | 1614 | -10 | -0.62 | 1633 | 1636 | 1610 | 340868 |
| 1724949000 | 1624 | 33 | 2.07 | 1599 | 1630 | 1596 | 856543 |
| 1724862600 | 1591 | -47 | -2.87 | 1648 | 1648 | 1591 | 310203 |
| 1724776200 | 1638 | -12 | -0.73 | 1650 | 1654 | 1618 | 227357 |
| 1724430600 | 1650 | 20 | 1.23 | 1640 | 1663 | 1639 | 312917 |
| 1724344200 | 1630 | -9 | -0.55 | 1628 | 1647 | 1609 | 710536 |
| 1724257800 | 1639 | -11 | -0.67 | 1663 | 1676 | 1630 | 699540 |
