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 | -0.3 | -1.05633802817 | 28.4 | 29 | 27.5 | 81538 | 28.26481967 | DE |
| 4 | 1.3 | 4.85074626866 | 26.8 | 29 | 26 | 118961 | 27.43919528 | DE |
| 12 | 7 | 33.1753554502 | 21.1 | 29 | 20.3 | 130489 | 24.46728749 | DE |
| 26 | 19.475 | 225.797101449 | 8.625 | 29 | 8.625 | 176236 | 16.99725323 | DE |
| 52 | 24.5 | 680.555555556 | 3.6 | 29 | 3.25 | 214027 | 13.15423361 | DE |
| 156 | 24.5 | 680.555555556 | 3.6 | 29 | 3.25 | 214027 | 13.15423361 | DE |
| 260 | 24.5 | 680.555555556 | 3.6 | 29 | 3.25 | 214027 | 13.15423361 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 27.9 | -0.1 | -0.36 | 28.5 | 28.6 | 27.5 | 140202 |
| 1732037400 | 28 | -0.5 | -1.75 | 28.5 | 29 | 28 | 23518 |
| 1731951000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 121563 |
| 1731691800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 49167 |
| 1731605400 | 28.5 | -0.3 | -1.04 | 28.4 | 28.5 | 28.4 | 73238 |
| 1731519000 | 28.8 | -0.2 | -0.69 | 28.3 | 29 | 28.3 | 143706 |
| 1731432600 | 29 | 1.4 | 5.07 | 27.7 | 29 | 27.7 | 83860 |
| 1731346200 | 27.6 | 1.1 | 4.15 | 26.5 | 27.6 | 26.5 | 154254 |
| 1731087000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 189353 |
| 1731000600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 194830 |
| 1730914200 | 26.5 | 0.5 | 1.92 | 26.5 | 26.5 | 26.5 | 89627 |
| 1730827800 | 26 | -1 | -3.70 | 27 | 27 | 26 | 103375 |
| 1730741400 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 61700 |
| 1730482200 | 27.5 | -0.3 | -1.08 | 27.8 | 27.8 | 27.5 | 38017 |
| 1730395800 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 59271 |
| 1730309400 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 83423 |
| 1730223000 | 27.8 | 0.6 | 2.21 | 27.7 | 27.8 | 27.7 | 150633 |
| 1730136600 | 27.2 | -0.4 | -1.45 | 27.5 | 28 | 27.2 | 432135 |
| 1729873800 | 27.6 | 0.8 | 2.99 | 26.8 | 27.6 | 26.8 | 60006 |
| 1729787400 | 26.8 | 0.2 | 0.75 | 26.8 | 26.8 | 26.8 | 127350 |
| 1729701000 | 26.6 | -0.2 | -0.75 | 26.8 | 26.8 | 26.6 | 59903 |
| 1729614600 | 26.8 | 0.3 | 1.13 | 26.5 | 27 | 26.5 | 241437 |
| 1729528200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 55150 |
| 1729269000 | 26.5 | 0.7 | 2.71 | 25.8 | 26.5 | 25.8 | 234351 |
| 1729182600 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 25000 |
| 1729096200 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 7331 |
| 1729009800 | 25.8 | 0.2 | 0.78 | 25.8 | 25.8 | 25.8 | 69463 |
| 1728923400 | 25.6 | -1.2 | -4.48 | 26.8 | 27 | 25.6 | 86178 |
| 1728664200 | 26.8 | 0.8 | 3.08 | 26.5 | 26.8 | 26.5 | 185030 |
| 1728577800 | 26 | 0 | 0.00 | 25.8 | 26.5 | 25.8 | 194170 |
| 1728491400 | 26 | 1 | 4.00 | 24.8 | 26 | 24.8 | 286174 |
| 1728405000 | 25 | 0.6 | 2.46 | 24.5 | 25 | 24.5 | 189797 |
| 1728318600 | 24.4 | 0.8 | 3.39 | 23.8 | 24.5 | 23.8 | 264036 |
| 1728059400 | 23.6 | 0.2 | 0.85 | 23.4 | 23.7 | 23.4 | 463049 |
| 1727973000 | 23.4 | 0 | 0.00 | 23.4 | 23.5 | 23.4 | 156725 |
| 1727886600 | 23.4 | 0.4 | 1.74 | 23.5 | 23.5 | 23.4 | 57678 |
| 1727800200 | 23 | 0.9 | 4.07 | 24 | 24.1 | 23 | 402878 |
| 1727713800 | 22.1 | 0.9 | 4.25 | 22.1 | 22.1 | 22.1 | 104505 |
| 1727454600 | 21.2 | 0.2 | 0.95 | 21.6 | 22.1 | 21.2 | 136013 |
| 1727368200 | 21 | -0.5 | -2.33 | 21.5 | 21.6 | 21 | 108327 |
| 1727281800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 108685 |
| 1727195400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 51894 |
| 1727109000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 401 |
| 1726849800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 32861 |
| 1726763400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 18861 |
| 1726677000 | 21.5 | 0 | 0.00 | 21.5 | 21.8 | 21.5 | 381719 |
| 1726590600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 30873 |
| 1726504200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 27000 |
| 1726245000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 42495 |
| 1726158600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 138323 |
| 1726072200 | 21.5 | 0.3 | 1.42 | 21.5 | 21.5 | 21.5 | 10124 |
| 1725985800 | 21.2 | -0.3 | -1.40 | 21.5 | 21.5 | 21.2 | 30416 |
| 1725899400 | 21.5 | 0.3 | 1.42 | 21.4 | 21.5 | 21.4 | 180199 |
| 1725640200 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 40555 |
| 1725553800 | 21.2 | 0.8 | 3.92 | 20.7 | 21.2 | 20.7 | 297007 |
| 1725467400 | 20.4 | 0 | 0.00 | 20.5 | 20.7 | 20.4 | 326148 |
| 1725381000 | 20.4 | -1 | -4.67 | 20.3 | 20.5 | 20.3 | 280734 |
| 1725294600 | 21.4 | 0.3 | 1.42 | 21.1 | 21.6 | 20.5 | 105311 |
| 1725035400 | 21.1 | 0 | 0.00 | 21.1 | 21.6 | 21.1 | 2107 |
| 1724949000 | 21.1 | 0.1 | 0.48 | 21.1 | 21.1 | 21 | 39379 |
| 1724862600 | 21 | 0 | 0.00 | 20.8 | 21 | 20.8 | 96822 |
| 1724776200 | 21 | 1.25 | 6.33 | 19.75 | 21 | 19.75 | 679210 |
| 1724430600 | 19.75 | 1.5 | 8.22 | 18.25 | 19.75 | 18.25 | 419430 |
| 1724344200 | 18.25 | 1.75 | 10.61 | 16.5 | 18.25 | 16.5 | 1040226 |
| 1724257800 | 16.5 | 0.9 | 5.77 | 15.6 | 16.5 | 15.6 | 362200 |
