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 | -3 | -11.7647058824 | 25.5 | 25.5 | 22.25 | 372613 | 23.09481798 | DE |
| 4 | -1.75 | -7.21649484536 | 24.25 | 26 | 22.25 | 347733 | 23.87731749 | DE |
| 12 | -7.25 | -24.3697478992 | 29.75 | 29.75 | 20.75 | 655511 | 24.14969745 | DE |
| 26 | -8 | -26.2295081967 | 30.5 | 38.75 | 20.75 | 636482 | 29.05510731 | DE |
| 52 | -28.5 | -55.8823529412 | 51 | 54.5 | 20.75 | 528749 | 32.22642507 | DE |
| 156 | -70 | -75.6756756757 | 92.5 | 113.5 | 20.75 | 419839 | 53.12874083 | DE |
| 260 | -16 | -41.5584415584 | 38.5 | 178 | 20.75 | 511313 | 68.87880026 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 22.25 | -0.5 | -2.20 | 22.5 | 22.5 | 22.25 | 500200 |
| 1740504600 | 22.75 | -1 | -4.21 | 23.75 | 23.75 | 22.75 | 752424 |
| 1740418200 | 23.75 | -0.5 | -2.06 | 24.25 | 24.25 | 23.75 | 46291 |
| 1740159000 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 170895 |
| 1740072600 | 24.25 | -1.25 | -4.90 | 25.5 | 25.5 | 24.25 | 393257 |
| 1739986200 | 25.5 | 0.7 | 2.82 | 25 | 26 | 25 | 631128 |
| 1739899800 | 24.8 | 1.05 | 4.42 | 23.75 | 25.25 | 23.75 | 1255758 |
| 1739813400 | 23.75 | 0.25 | 1.06 | 23.5 | 23.75 | 23.5 | 283234 |
| 1739554200 | 23.5 | -0.75 | -3.09 | 24.25 | 24.25 | 23.5 | 158911 |
| 1739467800 | 24.25 | 0.25 | 1.04 | 24 | 24.25 | 24 | 72201 |
| 1739381400 | 24 | 0 | 0.00 | 24 | 24.05 | 24 | 100384 |
| 1739295000 | 24 | 1.25 | 5.49 | 22.75 | 24.25 | 22.75 | 818580 |
| 1739208600 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 204068 |
| 1738949400 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 149168 |
| 1738863000 | 22.75 | -0.25 | -1.09 | 23 | 23 | 22.75 | 46091 |
| 1738776600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 30544 |
| 1738690200 | 23 | 0 | 0.00 | 23 | 23 | 22.75 | 113069 |
| 1738603800 | 23 | -1 | -4.17 | 23.75 | 23.75 | 23 | 343114 |
| 1738344600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 213416 |
| 1738258200 | 24 | -0.25 | -1.03 | 24.25 | 24.25 | 23.75 | 671933 |
| 1738171800 | 24.25 | -0.25 | -1.02 | 24.25 | 24.5 | 24.25 | 75131 |
| 1738085400 | 24.5 | -0.25 | -1.01 | 24.75 | 24.75 | 23.5 | 1524379 |
| 1737999000 | 24.75 | -0.5 | -1.98 | 25.5 | 25.5 | 24.75 | 299362 |
| 1737739800 | 25.25 | -1 | -3.81 | 26.25 | 26.25 | 25.25 | 761320 |
| 1737653400 | 26.25 | -0.25 | -0.94 | 26.5 | 26.5 | 26.25 | 376511 |
| 1737567000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 347465 |
| 1737480600 | 26.5 | -1.75 | -6.19 | 28.25 | 28.5 | 26.5 | 574378 |
| 1737394200 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 52994 |
| 1737135000 | 28.25 | 0.25 | 0.89 | 28 | 28.25 | 28 | 520632 |
| 1737048600 | 28 | 1 | 3.70 | 27.25 | 28 | 27.25 | 219054 |
| 1736962200 | 27 | 0.75 | 2.86 | 26.25 | 27 | 26.25 | 371654 |
| 1736875800 | 26.25 | -0.25 | -0.94 | 26.25 | 26.25 | 26 | 275112 |
| 1736789400 | 26.5 | 1.5 | 6.00 | 24.75 | 26.5 | 24.75 | 289503 |
| 1736530200 | 25 | -1 | -3.85 | 26 | 26 | 24.75 | 568571 |
| 1736443800 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 215932 |
| 1736357400 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 25.5 | 275213 |
| 1736271000 | 25.5 | -0.25 | -0.97 | 25.75 | 25.75 | 25.5 | 313068 |
| 1736184600 | 25.75 | -1.5 | -5.50 | 27 | 27 | 25.75 | 424726 |
| 1735925400 | 27.25 | 0.25 | 0.93 | 27.25 | 27.25 | 26.75 | 223289 |
| 1735839000 | 27 | 2 | 8.00 | 25 | 27.5 | 25 | 1377388 |
| 1735666200 | 25 | 1.75 | 7.53 | 23.5 | 25.25 | 23.5 | 558739 |
| 1735579800 | 23.25 | 0.75 | 3.33 | 22.5 | 23.25 | 22.5 | 439219 |
| 1735320600 | 22.5 | 0.25 | 1.12 | 22.25 | 22.5 | 21.85 | 346689 |
| 1735061400 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 53932 |
| 1734975000 | 22.25 | -0.25 | -1.11 | 22.5 | 22.5 | 22.25 | 50263 |
| 1734715800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22 | 100593 |
| 1734629400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.5 | 320378 |
| 1734543000 | 22.5 | 1.25 | 5.88 | 21.25 | 22.5 | 21.25 | 924187 |
| 1734456600 | 21.25 | -1 | -4.49 | 22.25 | 22.25 | 21.25 | 1006214 |
| 1734370200 | 22.25 | -2.5 | -10.10 | 24.75 | 24.75 | 22.25 | 782769 |
| 1734111000 | 24.75 | 2.95 | 13.53 | 21.75 | 24.75 | 21.75 | 3555349 |
| 1734024600 | 21.8 | -0.45 | -2.02 | 22.25 | 22.25 | 21.25 | 1386254 |
| 1733938200 | 22.25 | -0.75 | -3.26 | 23.25 | 23.25 | 22.25 | 785116 |
| 1733851800 | 23 | -0.25 | -1.08 | 22.75 | 23.75 | 20.75 | 4100672 |
| 1733765400 | 23.25 | -4.75 | -16.96 | 28 | 28 | 22.25 | 5850529 |
| 1733506200 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 28 | 205606 |
| 1733419800 | 28.5 | -1.25 | -4.20 | 29.75 | 29.75 | 27.5 | 857256 |
| 1733333400 | 29.75 | -0.75 | -2.46 | 30 | 30 | 29.75 | 202234 |
| 1733247000 | 30.5 | 0.75 | 2.52 | 29.75 | 30.75 | 29.75 | 441570 |
| 1733160600 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 85187 |
| 1732901400 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 334275 |
| 1732815000 | 29.75 | -0.25 | -0.83 | 30 | 30 | 29.5 | 706081 |
| 1732728600 | 30 | 0 | 0.00 | 30 | 30 | 29.75 | 434456 |
