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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 49.955 | -0.05 | -0.10 | 50.47 | 50.59 | 48.785 | 195 |
| 1738863000 | 50.0075 | 0.26 | 0.52 | 49.855 | 50.0425 | 48.755 | 106 |
| 1738776600 | 49.7475 | -0.47 | -0.94 | 49.79 | 49.79 | 49.7125 | 385 |
| 1738690200 | 50.22 | 1.04 | 2.11 | 49.695 | 50.22 | 49.3925 | 414 |
| 1738603800 | 49.1825 | -0.7 | -1.41 | 48.635 | 49.3525 | 48.255 | 271 |
| 1738344600 | 49.885 | -0.05 | -0.10 | 50.07 | 50.07 | 49.6725 | 10756 |
| 1738258200 | 49.935 | 0.65 | 1.31 | 49.535 | 49.935 | 49.48 | 307 |
| 1738171800 | 49.29 | 0.91 | 1.89 | 49.16 | 49.4675 | 48.61 | 3022 |
| 1738085400 | 48.375 | -0.14 | -0.28 | 48.27 | 48.5525 | 48.1625 | 160 |
| 1737999000 | 48.51 | -1 | -2.02 | 48.44 | 48.6925 | 48.1125 | 2732 |
| 1737739800 | 49.5125 | 0.55 | 1.13 | 49.59 | 49.59 | 49.2475 | 738 |
| 1737653400 | 48.96 | 0.07 | 0.15 | 48.98 | 49.0225 | 48.815 | 1667 |
| 1737567000 | 48.8875 | 0.5 | 1.04 | 48.61 | 49.04 | 48.515 | 16361 |
| 1737480600 | 48.385 | -0.42 | -0.86 | 48.36 | 48.645 | 48.3025 | 4167 |
| 1737394200 | 48.8025 | 0.65 | 1.34 | 48.465 | 49.11 | 46.8125 | 401 |
| 1737135000 | 48.155 | 0.35 | 0.74 | 48.075 | 48.2325 | 48.065 | 187 |
| 1737048600 | 47.8025 | 0.24 | 0.50 | 48.14 | 48.705 | 46.5025 | 12306 |
| 1736962200 | 47.565 | 0.63 | 1.34 | 46.93 | 47.6475 | 46.91 | 200 |
| 1736875800 | 46.9375 | 0.6 | 1.29 | 46.975 | 47.095 | 46.8775 | 1410 |
| 1736789400 | 46.3375 | -0.43 | -0.91 | 46.705 | 46.7975 | 46.1375 | 298 |
| 1736530200 | 46.765 | -0.76 | -1.59 | 46.765 | 46.765 | 46.765 | 22 |
| 1736443800 | 47.5225 | -0.06 | -0.12 | 47.475 | 48.34 | 46.5575 | 76 |
| 1736357400 | 47.5775 | -0.72 | -1.50 | 47.915 | 47.945 | 47.29 | 894 |
| 1736271000 | 48.3 | -0.36 | -0.73 | 48.525 | 48.93 | 48.0825 | 302 |
| 1736184600 | 48.6575 | 0.76 | 1.58 | 48.255 | 48.96 | 48.0425 | 240 |
| 1735925400 | 47.9 | 0.11 | 0.24 | 47.905 | 47.9425 | 47.62 | 16 |
| 1735839000 | 47.7875 | -0.11 | -0.22 | 47.69 | 47.8375 | 46.9775 | 53 |
| 1735666200 | 47.8925 | 0.3 | 0.64 | 47.935 | 47.935 | 47.69 | 32 |
| 1735579800 | 47.59 | -0.7 | -1.44 | 47.995 | 47.995 | 47.59 | 39 |
| 1735320600 | 48.2875 | -0.19 | -0.39 | 48.45 | 48.4625 | 47.7725 | 9982 |
| 1735061400 | 48.475 | 0.21 | 0.44 | 48.615 | 48.615 | 48.4075 | 4 |
| 1734975000 | 48.2625 | 0.19 | 0.40 | 48.21 | 48.4025 | 48.125 | 27 |
| 1734715800 | 48.07 | -0.2 | -0.40 | 47.735 | 48.1425 | 47.485 | 1055 |
| 1734629400 | 48.265 | -0.83 | -1.69 | 48.205 | 48.3475 | 48.1775 | 3724 |
| 1734543000 | 49.095 | 0.07 | 0.15 | 49.06 | 49.36 | 48.9125 | 4574 |
| 1734456600 | 49.0225 | -0.16 | -0.33 | 48.91 | 49.335 | 48.775 | 701 |
| 1734370200 | 49.185 | -0.24 | -0.49 | 49.305 | 49.695 | 49.055 | 19539 |
| 1734111000 | 49.4275 | -0.13 | -0.25 | 49.515 | 50.25 | 49.0075 | 2914 |
| 1734024600 | 49.5525 | -0.06 | -0.12 | 49.74 | 50.37 | 48.865 | 1772 |
| 1733938200 | 49.61 | 0.12 | 0.24 | 49.38 | 49.6175 | 49.2875 | 22 |
| 1733851800 | 49.4925 | -1.08 | -2.14 | 49.62 | 50.76 | 49.055 | 5327 |
| 1733765400 | 50.575 | 1.29 | 2.62 | 50 | 51.1 | 49.9225 | 369 |
| 1733506200 | 49.2825 | 0.02 | 0.05 | 49.455 | 49.625 | 48.9275 | 7609 |
| 1733419800 | 49.26 | 0.28 | 0.58 | 49.025 | 49.325 | 48.5375 | 215 |
| 1733333400 | 48.9775 | 0.11 | 0.22 | 49.065 | 49.3475 | 48.745 | 3726 |
| 1733247000 | 48.87 | 0.22 | 0.45 | 48.71 | 48.875 | 48.475 | 1699 |
| 1733160600 | 48.6525 | 0.27 | 0.56 | 48.6525 | 48.6525 | 48.6525 | 662 |
| 1732901400 | 48.38 | 0.38 | 0.79 | 47.925 | 48.905 | 46.94 | 2775 |
| 1732815000 | 48 | -0.23 | -0.48 | 48 | 48 | 48 | 231 |
| 1732728600 | 48.2325 | 0.07 | 0.15 | 48.2325 | 48.2325 | 48.2325 | 2859 |
| 1732642200 | 48.1625 | 0.07 | 0.14 | 48.1625 | 48.1625 | 48.1625 | 1 |
| 1732555800 | 48.095 | -0.14 | -0.30 | 48.585 | 48.585 | 47.7825 | 2037 |
| 1732296600 | 48.2375 | 0.01 | 0.02 | 48.2375 | 48.2375 | 48.2375 | 1 |
| 1732210200 | 48.2275 | -0.05 | -0.09 | 48.285 | 48.4775 | 47.9675 | 128 |
| 1732123800 | 48.2725 | -0.38 | -0.79 | 48.565 | 48.5775 | 48.1725 | 362 |
| 1732037400 | 48.655 | 0.22 | 0.46 | 48.505 | 48.66 | 48.505 | 193 |
| 1731951000 | 48.4325 | 0.36 | 0.75 | 48.39 | 48.4425 | 48.32 | 1322 |
| 1731691800 | 48.07 | -0.11 | -0.23 | 48.125 | 48.515 | 47.56 | 173 |
| 1731605400 | 48.18 | 0.01 | 0.02 | 48.015 | 48.91 | 47.8325 | 181 |
| 1731519000 | 48.17 | -0.67 | -1.36 | 48.72 | 48.8425 | 48.17 | 1351 |
| 1731432600 | 48.835 | -0.77 | -1.54 | 48.975 | 49.5225 | 48.5375 | 252 |
| 1731346200 | 49.6 | -0.34 | -0.68 | 49.94 | 50.545 | 49.54 | 660 |
| 1731087000 | 49.94 | -1.22 | -2.38 | 51.23 | 51.23 | 49.8375 | 936 |
