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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 281.1 | -0.45 | -0.16 | 282.45 | 282.5 | 280.89999 | 314 |
| 1732123800 | 281.55 | 1.15 | 0.41 | 283.2 | 284.7 | 281.55 | 285 |
| 1732037400 | 280.39999 | -2.1 | -0.74 | 283.64999 | 283.64999 | 278.55 | 754 |
| 1731951000 | 282.5 | 0 | 0.00 | 283.14999 | 283.35 | 282.5 | 172 |
| 1731691800 | 282.5 | 1.25 | 0.44 | 280.05 | 283.64999 | 280 | 59 |
| 1731605400 | 281.25 | 4 | 1.44 | 277.85 | 281.25 | 277.85 | 1034 |
| 1731519000 | 277.25 | 0 | 0.00 | 277.25 | 277.25 | 277.25 | 0 |
| 1731432600 | 277.25 | -5.35 | -1.89 | 280.3 | 280.45 | 277.25 | 514 |
| 1731346200 | 282.6 | 1.8 | 0.64 | 283.05 | 283.5 | 282.6 | 145 |
| 1731087000 | 280.8 | -0.95 | -0.34 | 281.89999 | 282.35 | 280.5 | 539 |
| 1731000600 | 281.75 | 2.35 | 0.84 | 281.3 | 282.55 | 281.25 | 529 |
| 1730914200 | 279.39999 | -8.55 | -2.97 | 286.45 | 286.45 | 279.2 | 787 |
| 1730827800 | 287.95 | 0.45 | 0.16 | 287.75 | 288.1 | 286.95 | 509 |
| 1730741400 | 287.5 | -0.35 | -0.12 | 287.89999 | 288.95 | 287.5 | 872 |
| 1730482200 | 287.85 | 4.95 | 1.75 | 283.85 | 287.85 | 283.85 | 465 |
| 1730395800 | 282.89999 | -1.45 | -0.51 | 282.35 | 284.39999 | 282.2 | 299 |
| 1730309400 | 284.35 | -1 | -0.35 | 285.35 | 285.35 | 282.85 | 201 |
| 1730223000 | 285.35 | -3.25 | -1.13 | 289.55 | 289.55 | 285.3 | 1204 |
| 1730136600 | 288.6 | 2.85 | 1.00 | 288.35 | 288.64999 | 286.35 | 1688 |
| 1729873800 | 285.75 | -1.25 | -0.44 | 286.5 | 287.3 | 285.75 | 205 |
| 1729787400 | 287 | -0.25 | -0.09 | 287.25 | 288.89999 | 287 | 745 |
| 1729701000 | 287.25 | 0.8 | 0.28 | 286.6 | 287.85 | 286.6 | 476 |
| 1729614600 | 286.45 | -0.15 | -0.05 | 286.64999 | 286.7 | 283.2 | 1525 |
| 1729528200 | 286.6 | -1.7 | -0.59 | 288.6 | 288.6 | 286.6 | 1495 |
| 1729269000 | 288.3 | -0.2 | -0.07 | 287.75 | 288.3 | 286.89999 | 107 |
| 1729182600 | 288.5 | -2.2 | -0.76 | 291.39999 | 291.39999 | 288.39999 | 978 |
| 1729096200 | 290.7 | 1.6 | 0.55 | 289.75 | 290.7 | 288.6 | 1151 |
| 1729009800 | 289.1 | 2.15 | 0.75 | 288 | 289.2 | 287.3 | 1002 |
| 1728923400 | 286.95 | 3.55 | 1.25 | 284.35 | 286.95 | 283.8 | 1484 |
| 1728664200 | 283.39999 | 1.4 | 0.50 | 281.89999 | 283.39999 | 281.5 | 197 |
| 1728577800 | 282 | -2.3 | -0.81 | 285 | 285 | 280.8 | 47 |
| 1728491400 | 284.3 | -0.3 | -0.11 | 284.3 | 284.3 | 283.14999 | 1348 |
| 1728405000 | 284.6 | 1.85 | 0.65 | 282.25 | 284.6 | 282.25 | 332 |
| 1728318600 | 282.75 | 1.45 | 0.52 | 282.6 | 284.35 | 281.45 | 182 |
| 1728059400 | 281.3 | 0.95 | 0.34 | 280.39999 | 281.3 | 280 | 34 |
| 1727973000 | 280.35 | 0.15 | 0.05 | 281.35 | 281.35 | 279.55 | 755 |
| 1727886600 | 280.2 | -0.95 | -0.34 | 281.45 | 281.6 | 279.2 | 172 |
| 1727800200 | 281.14999 | -6.45 | -2.24 | 287.6 | 287.6 | 281.14999 | 963 |
| 1727713800 | 287.6 | -2.2 | -0.76 | 288.89999 | 288.89999 | 287.25 | 1249 |
| 1727454600 | 289.8 | 1.35 | 0.47 | 289.3 | 290 | 289 | 405 |
| 1727368200 | 288.45 | 3.7 | 1.30 | 287.5 | 289.05 | 287.14999 | 1162 |
| 1727281800 | 284.75 | -0.2 | -0.07 | 285.05 | 286.14999 | 284.75 | 102 |
| 1727195400 | 284.95 | 0 | 0.00 | 285.85 | 285.95 | 284.35 | 59 |
| 1727109000 | 284.95 | 0.45 | 0.16 | 284.6 | 285.85 | 283.85 | 812 |
| 1726849800 | 284.5 | -0.15 | -0.05 | 284.6 | 285.25 | 284.1 | 492 |
| 1726763400 | 284.64999 | 2.3 | 0.81 | 284.85 | 284.85 | 282.85 | 1631 |
| 1726677000 | 282.35 | -0.4 | -0.14 | 283.1 | 283.14999 | 282.05 | 1529 |
| 1726590600 | 282.75 | 3.2 | 1.14 | 281 | 283.39999 | 281 | 2014 |
| 1726504200 | 279.55 | 1.1 | 0.40 | 278.45 | 279.7 | 278.45 | 184 |
| 1726245000 | 278.45 | 3.5 | 1.27 | 275.64999 | 279 | 275.64999 | 15 |
| 1726158600 | 274.95 | 2 | 0.73 | 274.3 | 275.75 | 273.89999 | 213 |
| 1726072200 | 272.95 | 3.05 | 1.13 | 271.85 | 273.3 | 270.89999 | 252 |
| 1725985800 | 269.89999 | -2.05 | -0.75 | 271.5 | 273.2 | 269.89999 | 10 |
| 1725899400 | 271.95 | 2.65 | 0.98 | 270.3 | 271.95 | 270.3 | 31 |
| 1725640200 | 269.3 | -3.15 | -1.16 | 271.25 | 272.95 | 269.3 | 64 |
| 1725553800 | 272.45 | 2.15 | 0.80 | 269.7 | 272.45 | 269.7 | 66 |
| 1725467400 | 270.3 | -1.75 | -0.64 | 270 | 270.95 | 269.3 | 389 |
| 1725381000 | 272.05 | -2.8 | -1.02 | 275.55 | 275.55 | 271.89999 | 323 |
| 1725294600 | 274.85 | -0.45 | -0.16 | 274.8 | 274.85 | 274.35 | 164 |
| 1725035400 | 275.3 | 0.95 | 0.35 | 274.89999 | 276.05 | 274.89999 | 356 |
| 1724949000 | 274.35 | 0.1 | 0.04 | 273.5 | 274.75 | 273.5 | 406 |
| 1724862600 | 274.25 | 1.3 | 0.48 | 273.3 | 274.25 | 273.3 | 1050 |
| 1724776200 | 272.95 | 0.75 | 0.28 | 272.45 | 273 | 271.95 | 2286 |
| 1724689800 | 272.2 | 0.75 | 0.28 | 271.6 | 272.2 | 271.14999 | 11613 |
| 1724430600 | 271.45 | 2.55 | 0.95 | 269.55 | 271.45 | 269.55 | 11 |
| 1724344200 | 268.89999 | 1.55 | 0.58 | 267.85 | 269.95 | 267.85 | 185 |
