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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 20.4075 | 0.43 | 2.15 | 20.3025 | 20.52875 | 20.2475 | 48788 |
| 1727281800 | 19.9775 | -0.09 | -0.46 | 19.92 | 20.03 | 19.87375 | 12376 |
| 1727195400 | 20.07 | 0.13 | 0.67 | 20.0275 | 20.1075 | 19.9525 | 47484 |
| 1727109000 | 19.93625 | 0.07 | 0.33 | 19.8975 | 19.95875 | 19.85 | 12300 |
| 1726849800 | 19.87 | -0.18 | -0.90 | 20.065 | 20.065 | 19.8175 | 25570 |
| 1726763400 | 20.05 | 0.2 | 0.99 | 20.05 | 20.15375 | 19.9875 | 27973 |
| 1726677000 | 19.8525 | -0.04 | -0.20 | 19.9525 | 19.9675 | 19.8225 | 25472 |
| 1726590600 | 19.8925 | 0.08 | 0.38 | 19.94 | 20.0225 | 19.8925 | 42012 |
| 1726504200 | 19.81625 | -0.03 | -0.16 | 19.9825 | 19.9825 | 19.78375 | 7241 |
| 1726245000 | 19.84875 | 0.13 | 0.65 | 19.845 | 19.87625 | 19.8175 | 4997 |
| 1726158600 | 19.72125 | 0.15 | 0.78 | 19.745 | 19.8225 | 19.66625 | 8961 |
| 1726072200 | 19.56875 | -0.09 | -0.47 | 19.5625 | 20.36375 | 19.47 | 17267 |
| 1725985800 | 19.66125 | -0.05 | -0.25 | 19.655 | 19.74875 | 19.6 | 12771 |
| 1725899400 | 19.71125 | 0.25 | 1.28 | 19.6675 | 19.77125 | 19.6225 | 15252 |
| 1725640200 | 19.4625 | -0.26 | -1.30 | 19.74 | 19.92875 | 19.41 | 46441 |
| 1725553800 | 19.71875 | -0.06 | -0.30 | 19.775 | 19.87125 | 19.70875 | 11538 |
| 1725467400 | 19.7775 | -0.18 | -0.92 | 19.6675 | 19.855 | 19.6675 | 11271 |
| 1725381000 | 19.96125 | -0.31 | -1.54 | 20.1875 | 20.22875 | 19.9025 | 19253 |
| 1725294600 | 20.27375 | 0.11 | 0.55 | 20.265 | 20.28875 | 20.17375 | 18206 |
| 1725035400 | 20.16375 | -0.04 | -0.20 | 20.235 | 20.325 | 20.15625 | 19230 |
| 1724949000 | 20.205 | 0.11 | 0.55 | 20.125 | 20.2575 | 20.09125 | 40239 |
| 1724862600 | 20.095 | 0.01 | 0.07 | 20.1075 | 20.15625 | 20.06875 | 13454 |
| 1724776200 | 20.08125 | -0.19 | -0.91 | 20.1625 | 20.17875 | 20.04 | 22802 |
| 1724430600 | 20.26625 | 0.21 | 1.04 | 20.155 | 20.29625 | 20.11875 | 8179 |
| 1724344200 | 20.0575 | -0.15 | -0.73 | 20.235 | 20.26375 | 20.04125 | 31166 |
| 1724257800 | 20.205 | -0.03 | -0.15 | 20.225 | 20.24625 | 20.13625 | 44356 |
| 1724171400 | 20.235 | -0.1 | -0.50 | 20.3125 | 20.32375 | 20.165 | 28826 |
| 1724085000 | 20.33625 | 0.24 | 1.20 | 20.1775 | 20.3425 | 20.16 | 12566 |
| 1723825800 | 20.095 | 0.01 | 0.06 | 20.1325 | 20.155 | 19.9975 | 18560 |
| 1723739400 | 20.0825 | 0.2 | 0.98 | 19.9025 | 20.24375 | 19.88125 | 24944 |
| 1723653000 | 19.8875 | 0.11 | 0.58 | 19.8775 | 20.06625 | 19.78875 | 18630 |
| 1723566600 | 19.7725 | 0.1 | 0.50 | 19.715 | 19.8075 | 19.6475 | 12938 |
| 1723480200 | 19.675 | 0.04 | 0.18 | 19.7 | 19.74375 | 19.62625 | 23741 |
| 1723221000 | 19.63875 | 0.09 | 0.47 | 19.7175 | 19.75125 | 19.60125 | 22879 |
| 1723134600 | 19.5475 | -0.01 | -0.07 | 19.3775 | 19.61 | 19.2875 | 33382 |
| 1723048200 | 19.56125 | 0.46 | 2.43 | 19.415 | 19.66125 | 19.37625 | 23199 |
| 1722961800 | 19.0975 | 0.14 | 0.73 | 19.055 | 19.19125 | 18.85375 | 68293 |
| 1722875400 | 18.95875 | -0.64 | -3.24 | 18.86 | 19.055 | 18.59875 | 58022 |
| 1722616200 | 19.59375 | -0.57 | -2.83 | 19.9475 | 20.45 | 19.5575 | 37808 |
| 1722529800 | 20.165 | -0.21 | -1.02 | 20.4 | 20.4475 | 20.13875 | 18386 |
| 1722443400 | 20.37375 | 0.38 | 1.91 | 20.28 | 20.395 | 20.2525 | 48168 |
| 1722357000 | 19.9925 | 0.06 | 0.31 | 19.99 | 20.0525 | 19.94 | 28901 |
| 1722270600 | 19.93 | -0.03 | -0.14 | 20.0975 | 20.1375 | 19.9075 | 17420 |
| 1722011400 | 19.95875 | 0.13 | 0.67 | 19.9275 | 20 | 19.88 | 19778 |
| 1721925000 | 19.82625 | -0.13 | -0.63 | 19.7425 | 19.86375 | 19.63375 | 35802 |
| 1721838600 | 19.95125 | -0.21 | -1.05 | 20.05 | 20.23375 | 19.93375 | 15774 |
| 1721752200 | 20.1625 | 0.02 | 0.09 | 20.15 | 20.24375 | 20.08125 | 14758 |
| 1721665800 | 20.14375 | 0 | 0.01 | 20.105 | 20.22 | 20.07625 | 21370 |
| 1721406600 | 20.14125 | -0.17 | -0.84 | 20.1325 | 20.15125 | 20.1325 | 14904 |
| 1721320200 | 20.3125 | -0.1 | -0.50 | 20.5175 | 20.58 | 20.29625 | 19210 |
| 1721233800 | 20.41375 | -0.11 | -0.55 | 20.4675 | 20.4825 | 20.36625 | 10229 |
| 1721147400 | 20.52625 | -0.09 | -0.41 | 20.535 | 20.57125 | 20.47 | 11168 |
| 1721061000 | 20.61125 | -0.12 | -0.58 | 20.63 | 20.69875 | 20.5675 | 9604 |
| 1720801800 | 20.7325 | 0.09 | 0.41 | 20.6425 | 20.74 | 20.58 | 6869 |
| 1720715400 | 20.6475 | 0.08 | 0.39 | 20.62 | 20.71625 | 20.245 | 42892 |
| 1720629000 | 20.5675 | 0.16 | 0.77 | 20.5525 | 20.61 | 20.50875 | 13240 |
| 1720542600 | 20.41125 | -0 | -0.01 | 20.5275 | 20.54375 | 20.40625 | 28747 |
| 1720456200 | 20.41375 | -0.07 | -0.35 | 20.3775 | 20.4475 | 20.37625 | 14365 |
| 1720197000 | 20.48625 | -0 | -0.01 | 20.5675 | 20.61625 | 20.39625 | 5152 |
| 1720110600 | 20.48875 | 0.1 | 0.50 | 20.5375 | 20.5375 | 20.47125 | 13397 |
| 1720024200 | 20.3875 | 0.21 | 1.06 | 20.2725 | 20.41375 | 20.18125 | 16463 |
| 1719937800 | 20.17375 | -0.08 | -0.40 | 20.1725 | 20.2175 | 20.02125 | 20108 |
| 1719851400 | 20.255 | -0.09 | -0.44 | 20.3175 | 20.34625 | 20.235 | 23270 |
| 1719592200 | 20.345 | 0.11 | 0.53 | 20.295 | 20.40875 | 20.26875 | 15847 |
| 1719505800 | 20.2375 | 0.09 | 0.42 | 20.25 | 20.31 | 20.22375 | 10359 |
