Hot Features
프리미엄
CAC SBT 15 NR Decrement 5 (CSN5D)
EU
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 | -8.49 | -0.372988432526 | 2276.21 | 2305.76 | 2230.82 | 0 | 0 | IX |
| 4 | -93.28 | -3.95086827615 | 2361 | 2388.22 | 2230.82 | 0 | 0 | IX |
| 12 | -110.84 | -4.65996233015 | 2378.56 | 2494.65 | 2230.82 | 0 | 0 | IX |
| 26 | -401.51 | -15.0421657182 | 2669.23 | 2688.44 | 2230.82 | 0 | 0 | IX |
| 52 | -79.82 | -3.40015505593 | 2347.54 | 2693.6 | 2230.82 | 0 | 0 | IX |
| 156 | -27.13 | -1.18221234503 | 2294.85 | 2693.6 | 2121.84 | 0 | 0 | IX |
| 260 | -27.13 | -1.18221234503 | 2294.85 | 2693.6 | 2121.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2275.78 | -13.08 | -0.57 | 2273.79 | 2293.86 | 2269.1 | 0 |
| 1732555800 | 2288.86 | 10.3 | 0.45 | 2304.36 | 2305.76 | 2280.19 | 0 |
| 1732296600 | 2278.56 | 20.56 | 0.91 | 2268.29 | 2283.9 | 2244.32 | 0 |
| 1732210200 | 2258 | 5.12 | 0.23 | 2249.53 | 2260.8 | 2230.82 | 0 |
| 1732123800 | 2252.88 | -10.55 | -0.47 | 2276.21 | 2282.29 | 2250.27 | 0 |
| 1732037400 | 2263.43 | -17.47 | -0.77 | 2285.78 | 2287.17 | 2234.9699 | 0 |
| 1731951000 | 2280.9 | -3.66 | -0.16 | 2285.45 | 2286.93 | 2268.9 | 0 |
| 1731691800 | 2284.56 | -23.01 | -1.00 | 2286.69 | 2305.27 | 2278.39 | 0 |
| 1731605400 | 2307.57 | -43.27 | -1.84 | 2278.25 | 2309.4 | 2277.41 | 0 |
| 1731519000 | 2350.84 | 0 | 0.00 | 2350.84 | 2350.84 | 2350.84 | 0 |
| 1731432600 | 2350.84 | 0 | 0.00 | 2350.84 | 2350.84 | 2350.84 | 0 |
| 1731346200 | 2350.84 | 26.88 | 1.16 | 2342.12 | 2360.86 | 2339.98 | 0 |
| 1731087000 | 2323.96 | -29.51 | -1.25 | 2357.7 | 2358.78 | 2319.11 | 0 |
| 1731000600 | 2353.4699 | 28.57 | 1.23 | 2322.78 | 2358.23 | 2317.02 | 0 |
| 1730914200 | 2324.9 | -10.1 | -0.43 | 2350.76 | 2388.2199 | 2315.7199 | 0 |
| 1730827800 | 2335 | 14.1 | 0.61 | 2322.58 | 2337.48 | 2315.52 | 0 |
| 1730741400 | 2320.9 | -18.57 | -0.79 | 2327.68 | 2345.2399 | 2320.41 | 0 |
| 1730482200 | 2339.4699 | 20.32 | 0.88 | 2322.9 | 2346.89 | 2321.2199 | 0 |
| 1730395800 | 2319.15 | -26.21 | -1.12 | 2338.7399 | 2343.82 | 2309.63 | 0 |
| 1730309400 | 2345.36 | -28.87 | -1.22 | 2361 | 2361.82 | 2328.2199 | 0 |
| 1730223000 | 2374.23 | -14.41 | -0.60 | 2399.9699 | 2407.02 | 2373.41 | 0 |
| 1730136600 | 2388.64 | 19.83 | 0.84 | 2384.43 | 2398.36 | 2370.46 | 0 |
| 1729873800 | 2368.81 | 0.3 | 0.01 | 2368.55 | 2374.27 | 2355.5 | 0 |
| 1729787400 | 2368.51 | 3.54 | 0.15 | 2370.03 | 2385.27 | 2368.51 | 0 |
| 1729701000 | 2364.9699 | -12.92 | -0.54 | 2363.14 | 2378.4699 | 2354.33 | 0 |
| 1729614600 | 2377.89 | -1.24 | -0.05 | 2374.5 | 2383.88 | 2358.41 | 0 |
| 1729528200 | 2379.13 | -29.84 | -1.24 | 2398.94 | 2410.65 | 2376.37 | 0 |
| 1729269000 | 2408.9699 | 7.42 | 0.31 | 2398.33 | 2418.21 | 2397.67 | 0 |
| 1729182600 | 2401.55 | 20.81 | 0.87 | 2373.91 | 2413.38 | 2372.41 | 0 |
| 1729096200 | 2380.7399 | 0 | 0.00 | 2380.7399 | 2380.7399 | 2380.7399 | 0 |
| 1729009800 | 2380.7399 | -24.92 | -1.04 | 2409.23 | 2413.27 | 2375.34 | 0 |
| 1728923400 | 2405.66 | 5.75 | 0.24 | 2400.79 | 2408.2 | 2384.09 | 0 |
| 1728664200 | 2399.91 | 4.74 | 0.20 | 2380.66 | 2403.06 | 2371.71 | 0 |
| 1728577800 | 2395.17 | 0 | 0.00 | 2395.17 | 2395.17 | 2395.17 | 0 |
| 1728491400 | 2395.17 | 12.6 | 0.53 | 2385.82 | 2397.05 | 2376.71 | 0 |
| 1728405000 | 2382.57 | -19.35 | -0.81 | 2365.89 | 2385.71 | 2363.79 | 0 |
| 1728318600 | 2401.92 | 2.6 | 0.11 | 2406.85 | 2408.12 | 2381.83 | 0 |
| 1728059400 | 2399.32 | 16.16 | 0.68 | 2377.84 | 2408.46 | 2375.8 | 0 |
| 1727973000 | 2383.16 | -33.51 | -1.39 | 2406.92 | 2408.09 | 2377.68 | 0 |
| 1727886600 | 2416.67 | -5.04 | -0.21 | 2425.81 | 2433.7 | 2405.65 | 0 |
| 1727800200 | 2421.71 | -25.83 | -1.06 | 2443.51 | 2453.7 | 2414.95 | 0 |
| 1727713800 | 2447.54 | -42.83 | -1.72 | 2476.64 | 2486.1 | 2447.54 | 0 |
| 1727454600 | 2490.37 | 12.19 | 0.49 | 2488.13 | 2494.65 | 2474.64 | 0 |
| 1727368200 | 2478.18 | 73.56 | 3.06 | 2443.35 | 2478.62 | 2442.2399 | 0 |
| 1727281800 | 2404.62 | -2.36 | -0.10 | 2393.36 | 2412.83 | 2392.03 | 0 |
| 1727195400 | 2406.98 | 30.34 | 1.28 | 2412.12 | 2418.12 | 2395.4699 | 0 |
| 1727109000 | 2376.64 | -27.56 | -1.15 | 2367.43 | 2379.63 | 2355.9 | 0 |
| 1726849800 | 2404.2 | -8.13 | -0.34 | 2404.2 | 2404.43 | 2370.66 | 0 |
| 1726763400 | 2412.33 | 67.96 | 2.90 | 2380.01 | 2412.33 | 2369.41 | 0 |
| 1726677000 | 2344.37 | -14.59 | -0.62 | 2358.81 | 2359.27 | 2343.19 | 0 |
| 1726590600 | 2358.96 | 15.24 | 0.65 | 2354.77 | 2371.48 | 2353.45 | 0 |
| 1726504200 | 2343.7199 | -10.09 | -0.43 | 2348.02 | 2358.26 | 2342.38 | 0 |
| 1726245000 | 2353.81 | 8.28 | 0.35 | 2346.7399 | 2362.36 | 2345.04 | 0 |
| 1726158600 | 2345.53 | 21.06 | 0.91 | 2354.59 | 2358.91 | 2329.98 | 0 |
| 1726072200 | 2324.4699 | -6.52 | -0.28 | 2333.33 | 2343.9899 | 2312.96 | 0 |
| 1725985800 | 2330.9899 | 0.16 | 0.01 | 2329.4899 | 2352.01 | 2324.4 | 0 |
| 1725899400 | 2330.83 | 16.09 | 0.70 | 2322.3 | 2339.03 | 2316.9899 | 0 |
| 1725640200 | 2314.7399 | -31.99 | -1.36 | 2342.25 | 2356.54 | 2312.31 | 0 |
| 1725553800 | 2346.73 | -31.9 | -1.34 | 2369.56 | 2376.61 | 2345.83 | 0 |
| 1725467400 | 2378.63 | -34.31 | -1.42 | 2378.56 | 2392.73 | 2369.44 | 0 |
| 1725381000 | 2412.94 | -20.07 | -0.82 | 2435.92 | 2444.95 | 2408.68 | 0 |
| 1725294600 | 2433.01 | -4.38 | -0.18 | 2430.93 | 2434.67 | 2408.55 | 0 |
| 1725035400 | 2437.39 | -2.81 | -0.12 | 2438.26 | 2457.05 | 2437.39 | 0 |
| 1724949000 | 2440.2 | 23.77 | 0.98 | 2417.67 | 2442.28 | 2416.75 | 0 |
| 1724862600 | 2416.43 | 3.8 | 0.16 | 2417.91 | 2432.04 | 2414.28 | 0 |
| 1724776200 | 2412.63 | -11.71 | -0.48 | 2426.07 | 2432.3 | 2412.48 | 0 |
