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 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 219.6753 | -0.23 | -0.11 | 219.2754 | 219.8237 | 219.0748 | 1167 |
| 1732037400 | 219.9093 | 0.52 | 0.23 | 219.7072 | 220.8545 | 219.5877 | 694 |
| 1731951000 | 219.3939 | -0.13 | -0.06 | 219.5328 | 219.5328 | 219.0052 | 313 |
| 1731691800 | 219.5227 | -0.1 | -0.05 | 219.8792 | 220 | 219.4075 | 234 |
| 1731605400 | 219.6248 | 0.44 | 0.20 | 218.8068 | 219.6476 | 218.8068 | 177 |
| 1731519000 | 219.1849 | 0 | 0.00 | 219.1849 | 219.1849 | 219.1849 | 0 |
| 1731432600 | 219.1849 | -0.35 | -0.16 | 219.3092 | 219.8542 | 219.1849 | 555 |
| 1731346200 | 219.5393 | 0.86 | 0.39 | 219.0838 | 219.5393 | 219.0571 | 80 |
| 1731087000 | 218.6835 | 1.05 | 0.48 | 218.0158 | 218.8175 | 218.0158 | 1323 |
| 1731000600 | 217.6292 | -0.39 | -0.18 | 217.8499 | 217.8499 | 216.5452 | 389 |
| 1730914200 | 218.0239 | -0.17 | -0.08 | 218.5059 | 218.713 | 217.6655 | 512 |
| 1730827800 | 218.1905 | -0.15 | -0.07 | 218.1001 | 218.3715 | 217.7829 | 319 |
| 1730741400 | 218.3384 | 0.28 | 0.13 | 217.9875 | 218.5824 | 217.8232 | 5086 |
| 1730482200 | 218.06 | -0.25 | -0.11 | 218.2175 | 218.4288 | 218.032 | 518 |
| 1730395800 | 218.3108 | 0.09 | 0.04 | 218.124 | 218.3108 | 217.55 | 1236 |
| 1730309400 | 218.2214 | -0.66 | -0.30 | 219.3133 | 219.4381 | 218.2214 | 859 |
| 1730223000 | 218.8857 | -0.84 | -0.38 | 219.5997 | 219.5997 | 218.8468 | 309 |
| 1730136600 | 219.7298 | 0.23 | 0.10 | 218.6224 | 220.0295 | 218.6224 | 2045 |
| 1729873800 | 219.5009 | -0.69 | -0.31 | 220.1649 | 220.1649 | 219.3583 | 1112 |
| 1729787400 | 220.1891 | 1.34 | 0.61 | 219.7404 | 220.1891 | 219.6249 | 178 |
| 1729701000 | 218.8508 | -0.05 | -0.02 | 218.898 | 219.4224 | 218.8508 | 827 |
| 1729614600 | 218.8983 | -0.59 | -0.27 | 219.0782 | 219.3026 | 218.7134 | 573 |
| 1729528200 | 219.4885 | -1.56 | -0.70 | 220.9691 | 220.9691 | 219.3621 | 320 |
| 1729269000 | 221.0451 | 0.42 | 0.19 | 220.428 | 221.0848 | 220.428 | 489 |
| 1729182600 | 220.6225 | -0.04 | -0.02 | 220.4767 | 220.6416 | 220.0893 | 543 |
| 1729096200 | 220.6671 | 0.74 | 0.33 | 220.477 | 220.7068 | 220.401 | 419 |
| 1729009800 | 219.9306 | 0.74 | 0.34 | 219.8982 | 220.0261 | 219.6888 | 221 |
| 1728923400 | 219.187 | 0.29 | 0.13 | 219.2612 | 219.2612 | 218.8269 | 205 |
| 1728664200 | 218.8955 | -0.12 | -0.05 | 219.1265 | 219.2735 | 218.5 | 1557 |
| 1728577800 | 219.0151 | 0.09 | 0.04 | 218.8337 | 219.0165 | 218.7407 | 1277 |
| 1728491400 | 218.9206 | -0.25 | -0.11 | 219.4187 | 219.4323 | 218.9206 | 1269 |
| 1728405000 | 219.1724 | 0.12 | 0.05 | 219.1133 | 219.2478 | 218.8051 | 299 |
| 1728318600 | 219.0556 | -0.67 | -0.30 | 219.6079 | 219.6079 | 219.0214 | 255 |
| 1728059400 | 219.7207 | -0.58 | -0.26 | 220.0775 | 220.24 | 219.2437 | 379 |
| 1727973000 | 220.2995 | -0.81 | -0.37 | 220.7858 | 220.9325 | 220.2244 | 2702 |
| 1727886600 | 221.1083 | -1.03 | -0.46 | 221.7215 | 221.7215 | 220.7736 | 336 |
| 1727800200 | 222.1404 | 1.82 | 0.82 | 220.6531 | 222.3116 | 220.6531 | 1859 |
| 1727713800 | 220.3239 | -0.06 | -0.03 | 220.4257 | 220.5544 | 219.7065 | 3575 |
| 1727454600 | 220.3796 | 0.53 | 0.24 | 220.3852 | 220.8851 | 220.3239 | 785 |
| 1727368200 | 219.8538 | 0.39 | 0.18 | 219.8251 | 220.2973 | 219.7707 | 479 |
| 1727281800 | 219.4598 | -0.22 | -0.10 | 220.4331 | 220.4331 | 219.4598 | 175 |
| 1727195400 | 219.6756 | 0.07 | 0.03 | 219.7872 | 219.8247 | 219.2924 | 525 |
| 1727109000 | 219.601 | 0.48 | 0.22 | 219.1724 | 219.7203 | 219.1724 | 841 |
| 1726849800 | 219.1175 | -0.16 | -0.07 | 219.2178 | 219.6943 | 218.9369 | 308 |
| 1726763400 | 219.2781 | -0.04 | -0.02 | 219.3336 | 219.4983 | 219 | 196 |
| 1726677000 | 219.3224 | -0.92 | -0.42 | 220.2542 | 220.2542 | 219.2397 | 4721 |
| 1726590600 | 220.2401 | -0.22 | -0.10 | 220.7928 | 220.9992 | 220.2401 | 851 |
| 1726504200 | 220.4642 | 0.24 | 0.11 | 220.3813 | 220.4773 | 220.0439 | 501 |
| 1726245000 | 220.2237 | 0.36 | 0.16 | 220.4315 | 220.5392 | 219.9443 | 592 |
| 1726158600 | 219.8657 | -0.15 | -0.07 | 220.3024 | 220.4477 | 219.8657 | 283 |
| 1726072200 | 220.0157 | 0.16 | 0.07 | 220.1415 | 220.5319 | 220.0157 | 615 |
| 1725985800 | 219.8512 | 0.23 | 0.11 | 219.422 | 219.8512 | 219.1871 | 316 |
| 1725899400 | 219.6196 | -0.04 | -0.02 | 218.8653 | 219.6196 | 218.5529 | 273 |
| 1725640200 | 219.6564 | 0.67 | 0.31 | 219.5652 | 219.8661 | 218.9322 | 332 |
| 1725553800 | 218.9851 | 0.39 | 0.18 | 219.0114 | 219.148 | 218.5738 | 324 |
| 1725467400 | 218.6 | 0.7 | 0.32 | 218.2479 | 218.6 | 217.9814 | 2510 |
| 1725381000 | 217.8992 | 0.97 | 0.45 | 217.054 | 217.8992 | 216.971 | 1219 |
| 1725294600 | 216.9338 | -0.48 | -0.22 | 216.8483 | 216.9338 | 216.7447 | 240 |
| 1725035400 | 217.4161 | -0.36 | -0.17 | 217.5371 | 218.0328 | 217.4161 | 5659 |
| 1724949000 | 217.7789 | -0.08 | -0.04 | 217.6 | 218.488 | 217.5731 | 449 |
| 1724862600 | 217.8553 | 0.52 | 0.24 | 217.5739 | 217.9896 | 217.5739 | 594 |
| 1724776200 | 217.3351 | -0.79 | -0.36 | 218.0937 | 218.0937 | 217.1218 | 72 |
| 1724689800 | 218.1247 | -0.45 | -0.21 | 218.5025 | 218.5025 | 218.1247 | 87 |
| 1724430600 | 218.5782 | 0.29 | 0.13 | 218.1979 | 218.5782 | 217.9644 | 195 |
| 1724344200 | 218.2861 | -0.35 | -0.16 | 218.6983 | 219.2027 | 218.2861 | 275 |
| 1724257800 | 218.6365 | 0.51 | 0.23 | 218.2961 | 218.6365 | 218.2064 | 1591 |
