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 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 16.122499 | -0.33 | -1.99 | 15.995 | 16.155 | 15.8825 | 393734 |
| 1738344600 | 16.45 | 0.16 | 1.01 | 16.385 | 16.4775 | 16.3325 | 47619 |
| 1738258200 | 16.285 | -0.08 | -0.46 | 16.344999 | 16.42 | 16.239999 | 131397 |
| 1738171800 | 16.36 | 0.02 | 0.15 | 16.485 | 16.485 | 16.344999 | 84023 |
| 1738085400 | 16.335 | 0.04 | 0.25 | 16.39 | 16.4725 | 16.2625 | 86122 |
| 1737999000 | 16.295 | -0.43 | -2.57 | 16.399999 | 16.4125 | 16.149999 | 194802 |
| 1737739800 | 16.725 | 0.07 | 0.42 | 16.7 | 16.7625 | 16.6725 | 89233 |
| 1737653400 | 16.655 | -0.08 | -0.51 | 16.67 | 16.6725 | 16.559999 | 170207 |
| 1737567000 | 16.739999 | 0.13 | 0.80 | 16.655 | 16.745 | 16.655 | 84232 |
| 1737480600 | 16.6075 | 0.03 | 0.17 | 16.555 | 16.61 | 16.5225 | 160197 |
| 1737394200 | 16.579999 | 0.05 | 0.33 | 16.535 | 16.622499 | 16.4225 | 74836 |
| 1737135000 | 16.524999 | 0.18 | 1.12 | 16.36 | 16.54 | 16.344999 | 231293 |
| 1737048600 | 16.3425 | 0.13 | 0.79 | 16.375 | 16.395 | 15.2975 | 107950 |
| 1736962200 | 16.215 | 0.24 | 1.50 | 16.004999 | 16.4125 | 15.905 | 171103 |
| 1736875800 | 15.975 | 0.14 | 0.88 | 16.024999 | 16.274999 | 15.8575 | 281098 |
| 1736789400 | 15.835 | -0.02 | -0.09 | 15.805 | 15.885 | 15.71 | 227429 |
| 1736530200 | 15.85 | -0.27 | -1.67 | 16.149999 | 16.4025 | 15.85 | 83044 |
| 1736443800 | 16.12 | 0 | 0.00 | 16.1 | 16.155 | 16.0725 | 60551 |
| 1736357400 | 16.12 | -0.12 | -0.75 | 16.129999 | 16.1825 | 16.0425 | 54370 |
| 1736271000 | 16.2425 | -0.22 | -1.35 | 16.329999 | 16.4125 | 16.1675 | 107792 |
| 1736184600 | 16.465 | 0.28 | 1.73 | 16.325 | 16.4825 | 16.302499 | 82866 |
| 1735925400 | 16.184999 | 0.07 | 0.47 | 16.075 | 16.19 | 16.0375 | 223963 |
| 1735839000 | 16.11 | -0.1 | -0.63 | 16.265 | 16.552499 | 15.4625 | 32388 |
| 1735666200 | 16.212499 | 0.06 | 0.36 | 16.14 | 16.219999 | 16.1025 | 16233 |
| 1735579800 | 16.155 | -0.17 | -1.04 | 16.265 | 16.285 | 16.035 | 98384 |
| 1735320600 | 16.325 | -0.01 | -0.05 | 16.454999 | 16.465 | 16.26 | 89575 |
| 1735061400 | 16.3325 | 0.13 | 0.79 | 16.329999 | 16.3475 | 16.309999 | 10299 |
| 1734975000 | 16.204999 | -0.1 | -0.61 | 16.305 | 16.3075 | 16.1275 | 116758 |
| 1734715800 | 16.305 | 0.12 | 0.74 | 16.05 | 16.305 | 15.27 | 426737 |
| 1734629400 | 16.184999 | -0.54 | -3.23 | 16.21 | 16.515 | 16.125 | 551812 |
| 1734543000 | 16.725 | 0.05 | 0.33 | 16.665 | 16.7425 | 16.622499 | 26466 |
| 1734456600 | 16.67 | -0.07 | -0.39 | 16.68 | 16.68 | 16.6 | 171739 |
| 1734370200 | 16.735 | 0 | 0.00 | 16.739999 | 16.8 | 16.675 | 171740 |
| 1734111000 | 16.735 | -0.09 | -0.51 | 16.765 | 16.8125 | 16.677499 | 69525 |
| 1734024600 | 16.82 | -0.04 | -0.24 | 16.815 | 16.8925 | 16.75 | 46971 |
| 1733938200 | 16.86 | 0.02 | 0.12 | 16.77 | 16.9475 | 16.754999 | 90553 |
| 1733851800 | 16.84 | -0.02 | -0.12 | 16.86 | 16.86 | 16.795 | 111291 |
| 1733765400 | 16.86 | -0.06 | -0.35 | 16.985 | 16.985 | 16.845 | 113599 |
| 1733506200 | 16.92 | -0.04 | -0.21 | 16.925 | 17.04 | 15.805 | 126949 |
| 1733419800 | 16.955 | 0.02 | 0.12 | 16.995 | 17.005 | 16.9275 | 191524 |
| 1733333400 | 16.935 | 0.08 | 0.47 | 16.885 | 16.9825 | 16.7625 | 86420 |
| 1733247000 | 16.855 | -0.04 | -0.24 | 16.91 | 16.9575 | 16.825 | 124994 |
| 1733160600 | 16.895 | 0.02 | 0.15 | 16.85 | 16.9125 | 16.84 | 116561 |
| 1732901400 | 16.87 | 0.04 | 0.21 | 16.82 | 16.88 | 16.7975 | 71483 |
| 1732815000 | 16.835 | 0.07 | 0.45 | 16.8 | 16.835 | 16.7825 | 89337 |
| 1732728600 | 16.76 | -0.04 | -0.21 | 16.84 | 16.8475 | 16.7425 | 280511 |
| 1732642200 | 16.795 | -0.07 | -0.42 | 16.8 | 16.8425 | 16.7025 | 429062 |
| 1732555800 | 16.865 | 0.11 | 0.69 | 16.895 | 16.9275 | 16.82 | 161688 |
| 1732296600 | 16.75 | 0.07 | 0.39 | 16.695 | 16.8325 | 16.6275 | 46968 |
| 1732210200 | 16.684999 | 0.27 | 1.63 | 16.51 | 16.754999 | 16.4475 | 65218 |
| 1732123800 | 16.4175 | -0.07 | -0.44 | 16.565 | 16.575 | 16.375 | 95253 |
| 1732037400 | 16.489999 | -0.04 | -0.21 | 16.535 | 16.535 | 16.32 | 357696 |
| 1731951000 | 16.524999 | 0.1 | 0.61 | 16.445 | 16.524999 | 16.4025 | 377090 |
| 1731691800 | 16.425 | -0.27 | -1.62 | 16.495 | 16.5775 | 16.379999 | 191182 |
| 1731605400 | 16.695 | 0.01 | 0.04 | 16.69 | 17.01 | 16.605 | 167558 |
| 1731519000 | 16.6875 | -0.01 | -0.04 | 16.629999 | 16.7275 | 16.552499 | 425545 |
| 1731432600 | 16.695 | -0.09 | -0.51 | 16.78 | 16.78 | 16.6725 | 148516 |
| 1731346200 | 16.78 | 0.14 | 0.81 | 16.75 | 16.8 | 16.7175 | 56236 |
| 1731087000 | 16.645 | 0.12 | 0.73 | 16.594999 | 16.6525 | 16.52 | 98811 |
| 1731000600 | 16.524999 | 0.22 | 1.36 | 16.43 | 16.53 | 16.4225 | 147405 |
| 1730914200 | 16.302499 | 0.36 | 2.24 | 16.385 | 16.454999 | 16.235 | 82691 |
| 1730827800 | 15.945 | 0.15 | 0.92 | 15.76 | 15.96 | 15.76 | 76633 |
| 1730741400 | 15.8 | -0.07 | -0.41 | 15.86 | 15.86 | 15.7425 | 64528 |
