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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 29.45 | -0.17 | -0.56 | 29.505 | 29.6225 | 29.4075 | 13936 |
| 1732642200 | 29.615 | 0.1 | 0.36 | 29.57 | 29.615 | 29.37 | 17825 |
| 1732555800 | 29.51 | 0.22 | 0.75 | 29.405 | 29.655 | 29.365 | 9802 |
| 1732296600 | 29.29 | 0.06 | 0.21 | 29.445 | 29.445 | 29.1175 | 12906 |
| 1732210200 | 29.23 | 0.25 | 0.88 | 29.21 | 29.34 | 28.9375 | 11176 |
| 1732123800 | 28.975 | -0.1 | -0.34 | 29.305 | 29.305 | 28.8475 | 2686 |
| 1732037400 | 29.075 | 0.01 | 0.03 | 29.115 | 29.115 | 28.7475 | 15377 |
| 1731951000 | 29.065 | 0.1 | 0.33 | 28.94 | 29.355 | 28.8075 | 15824 |
| 1731691800 | 28.97 | -0.61 | -2.07 | 29.39 | 29.39 | 28.925 | 27257 |
| 1731605400 | 29.5825 | 0.03 | 0.11 | 30.095 | 30.095 | 29.3875 | 3859 |
| 1731519000 | 29.55 | -0.06 | -0.21 | 29.55 | 29.665 | 29.415 | 5403 |
| 1731432600 | 29.6125 | -0.12 | -0.39 | 29.85 | 29.85 | 29.54 | 9138 |
| 1731346200 | 29.7275 | -0.04 | -0.13 | 30.03 | 30.03 | 29.6925 | 8049 |
| 1731087000 | 29.7675 | 0.08 | 0.29 | 29.7 | 32.314999 | 29.675 | 24647 |
| 1731000600 | 29.6825 | 0.46 | 1.57 | 29.44 | 29.7075 | 29.3875 | 12285 |
| 1730914200 | 29.225 | 0.26 | 0.88 | 29.47 | 29.6425 | 29.11 | 61842 |
| 1730827800 | 28.97 | 0.22 | 0.77 | 28.8 | 28.97 | 28.65 | 3675 |
| 1730741400 | 28.75 | -0.04 | -0.13 | 28.975 | 28.975 | 28.62 | 14848 |
| 1730482200 | 28.7875 | 0.18 | 0.62 | 28.78 | 28.8775 | 28.6025 | 6897 |
| 1730395800 | 28.61 | -0.65 | -2.22 | 28.965 | 28.995 | 28.535 | 6703 |
| 1730309400 | 29.26 | 0.03 | 0.09 | 29.4 | 29.4 | 29.105 | 11714 |
| 1730223000 | 29.235 | 0.03 | 0.11 | 29.425 | 29.425 | 29.0625 | 37122 |
| 1730136600 | 29.2025 | -0.1 | -0.33 | 29.315 | 29.38 | 29.1825 | 54662 |
| 1729873800 | 29.3 | 0.3 | 1.03 | 29.11 | 29.33 | 29.0575 | 12100 |
| 1729787400 | 29.0025 | -0 | -0.01 | 29.24 | 29.255 | 28.99 | 7630 |
| 1729701000 | 29.005 | -0.3 | -1.02 | 29.335 | 29.34 | 29.005 | 14381 |
| 1729614600 | 29.3025 | 0.06 | 0.22 | 29.465 | 29.465 | 29.2225 | 20353 |
| 1729528200 | 29.2375 | -0.22 | -0.73 | 29.54 | 29.54 | 29.2375 | 11637 |
| 1729269000 | 29.4525 | 0.02 | 0.07 | 29.085 | 29.4825 | 29.085 | 6923 |
| 1729182600 | 29.4325 | 0.17 | 0.58 | 29.405 | 29.6 | 29.3375 | 4276 |
| 1729096200 | 29.2625 | -0.13 | -0.43 | 29.4 | 29.4 | 29.1725 | 16598 |
| 1729009800 | 29.3875 | -0.15 | -0.52 | 29.58 | 29.6925 | 29.3225 | 128798 |
| 1728923400 | 29.54 | 0.17 | 0.58 | 29.515 | 29.59 | 29.3525 | 26756 |
| 1728664200 | 29.37 | 0.11 | 0.38 | 29.25 | 29.4175 | 29.2075 | 42781 |
| 1728577800 | 29.26 | 0 | 0.00 | 29.395 | 29.395 | 29.1025 | 72083 |
| 1728491400 | 29.26 | 0.23 | 0.79 | 29.185 | 29.26 | 28.96 | 3298 |
| 1728405000 | 29.03 | 0.04 | 0.15 | 28.805 | 29.0425 | 28.7325 | 7077 |
| 1728318600 | 28.9875 | 0.07 | 0.25 | 28.8 | 29.0925 | 28.7975 | 34355 |
| 1728059400 | 28.915 | 0.01 | 0.03 | 28.91 | 29.1325 | 28.8875 | 12469 |
| 1727973000 | 28.9075 | -0.13 | -0.44 | 29.065 | 29.065 | 28.825 | 7903 |
| 1727886600 | 29.035 | 0.12 | 0.42 | 29.07 | 29.07 | 28.7875 | 2978 |
| 1727800200 | 28.915 | -0.3 | -1.01 | 29.32 | 29.32 | 28.8275 | 5956 |
| 1727713800 | 29.21 | -0.06 | -0.21 | 29.335 | 29.335 | 29.06 | 81371 |
| 1727454600 | 29.2725 | 0.05 | 0.15 | 29.41 | 29.41 | 29.17 | 2318 |
| 1727368200 | 29.2275 | 0.09 | 0.32 | 29.48 | 29.48 | 29.1475 | 22036 |
| 1727281800 | 29.135 | 0.12 | 0.41 | 29.18 | 29.18 | 28.9975 | 1854 |
| 1727195400 | 29.015 | 0.04 | 0.14 | 28.9 | 29.1025 | 28.8675 | 5085 |
| 1727109000 | 28.975 | 0.16 | 0.55 | 29.11 | 29.11 | 28.835 | 15170 |
| 1726849800 | 28.8175 | -0.25 | -0.86 | 29.09 | 29.09 | 28.735 | 33524 |
| 1726763400 | 29.0675 | 0.6 | 2.12 | 28.79 | 29.1 | 28.79 | 9664 |
| 1726677000 | 28.465 | -0.18 | -0.63 | 28.58 | 28.63 | 28.465 | 3441 |
| 1726590600 | 28.645 | 0.18 | 0.61 | 28.575 | 28.7375 | 28.56 | 978 |
| 1726504200 | 28.47 | -0.07 | -0.25 | 28.665 | 28.665 | 28.3675 | 7797 |
| 1726245000 | 28.54 | 0.34 | 1.21 | 28.46 | 28.725 | 28.3625 | 1490 |
| 1726158600 | 28.2 | 0.63 | 2.29 | 28.22 | 28.2875 | 28.035 | 8161 |
| 1726072200 | 27.57 | -0.15 | -0.53 | 27.9 | 27.9 | 27.415 | 2540 |
| 1725985800 | 27.7175 | 0.16 | 0.57 | 27.76 | 27.7775 | 27.5675 | 19657 |
| 1725899400 | 27.56 | 0.12 | 0.43 | 27.625 | 27.74 | 27.5025 | 14234 |
| 1725640200 | 27.4425 | -0.4 | -1.45 | 27.96 | 28.395 | 27.4225 | 1173 |
| 1725553800 | 27.845 | -0.2 | -0.71 | 28.06 | 28.145 | 27.8375 | 2306 |
| 1725467400 | 28.045 | -0.27 | -0.94 | 27.875 | 28.175 | 27.82 | 14666 |
| 1725381000 | 28.31 | -0.49 | -1.70 | 28.9 | 28.9 | 28.245 | 4166 |
| 1725294600 | 28.8 | 0.2 | 0.68 | 28.74 | 28.8225 | 28.6225 | 8207 |
| 1725035400 | 28.605 | -0.21 | -0.72 | 28.685 | 28.7825 | 28.5775 | 3454 |
| 1724949000 | 28.8125 | 0.25 | 0.87 | 28.63 | 28.8625 | 28.5475 | 9460 |
| 1724862600 | 28.565 | -0.18 | -0.63 | 28.725 | 28.83 | 28.5225 | 4071 |
