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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 363.43 | 4.11 | 1.14 | 360.12 | 364.23 | 360.12 | 6991 |
| 1732210200 | 359.32 | 4.35 | 1.23 | 356.18 | 359.32 | 355.1 | 35954 |
| 1732123800 | 354.97 | 0.3 | 0.08 | 356.11 | 356.73 | 353.98 | 3254 |
| 1732037400 | 354.67 | -0.48 | -0.14 | 355.1 | 355.1 | 351.89 | 2724 |
| 1731951000 | 355.15 | 0.98 | 0.28 | 353.99 | 355.15 | 352.8 | 5242 |
| 1731691800 | 354.17 | -4.46 | -1.24 | 355.63 | 356.04 | 353.91 | 10082 |
| 1731605400 | 358.63 | -0.16 | -0.04 | 358.91 | 360.59 | 358 | 4028 |
| 1731519000 | 358.79 | 1.37 | 0.38 | 356.58 | 358.79 | 355.38 | 2344 |
| 1731432600 | 357.42 | -1.3 | -0.36 | 358.05 | 358.66 | 357.4 | 6720 |
| 1731346200 | 358.72 | 3.9 | 1.10 | 357.15 | 359.1 | 357.15 | 1977 |
| 1731087000 | 354.82 | 2.4 | 0.68 | 353.75 | 354.82 | 352 | 4507 |
| 1731000600 | 352.42 | 2.41 | 0.69 | 351.29 | 352.42 | 351.29 | 4251 |
| 1730914200 | 350.01 | 10.43 | 3.07 | 350.4 | 353.21 | 348.9 | 6488 |
| 1730827800 | 339.58 | 1.63 | 0.48 | 338.19 | 339.79 | 337.5 | 2796 |
| 1730741400 | 337.95 | -2.88 | -0.84 | 338.48 | 338.92 | 337.1 | 3632 |
| 1730482200 | 340.83 | 2.56 | 0.76 | 337.97 | 340.91 | 337.88 | 2550 |
| 1730395800 | 338.27 | -5.9 | -1.71 | 340.65 | 340.83 | 337.65 | 13586 |
| 1730309400 | 344.17 | -1.69 | -0.49 | 345.92 | 345.92 | 344.08 | 4565 |
| 1730223000 | 345.86 | 0.22 | 0.06 | 346.08 | 346.38 | 345.12 | 3071 |
| 1730136600 | 345.64 | -0.24 | -0.07 | 346.21 | 346.23 | 344.72 | 2857 |
| 1729873800 | 345.88 | 1.24 | 0.36 | 344.47 | 346.36 | 344.33 | 10699 |
| 1729787400 | 344.64 | -0.35 | -0.10 | 345.54 | 346.45 | 344.64 | 4892 |
| 1729701000 | 344.99 | -1.25 | -0.36 | 347.1 | 347.18 | 344.99 | 2586 |
| 1729614600 | 346.24 | 0.41 | 0.12 | 346.29 | 346.42 | 344.77 | 2833 |
| 1729528200 | 345.83 | -1.36 | -0.39 | 347.39 | 347.44 | 345.59 | 3097 |
| 1729269000 | 347.19 | -0.39 | -0.11 | 346.72 | 347.6 | 346.46 | 1649 |
| 1729182600 | 347.58 | 3.01 | 0.87 | 346.23 | 349.13 | 346.23 | 5634 |
| 1729096200 | 344.57 | 0 | 0.00 | 343.9 | 344.93 | 343.32 | 2940 |
| 1729009800 | 344.57 | -0.85 | -0.25 | 346.63 | 346.63 | 344.47 | 3169 |
| 1728923400 | 345.42 | 2.74 | 0.80 | 343.26 | 345.54 | 343.12 | 2934 |
| 1728664200 | 342.68 | 1.3 | 0.38 | 340.85 | 342.78 | 340.2 | 3792 |
| 1728577800 | 341.38 | 0.63 | 0.18 | 341.46 | 341.46 | 340.07 | 2996 |
| 1728491400 | 340.75 | 2.56 | 0.76 | 337.98 | 340.75 | 337.85 | 2970 |
| 1728405000 | 338.19 | -0.17 | -0.05 | 335.37 | 338.2 | 335.20999 | 4845 |
| 1728318600 | 338.36 | 0.93 | 0.28 | 338.83 | 338.83 | 337.3 | 6161 |
| 1728059400 | 337.43 | 2.09 | 0.62 | 334.83 | 338.96 | 334.75 | 9789 |
| 1727973000 | 335.33999 | -0.75 | -0.22 | 335.02999 | 335.55 | 333.83999 | 6611 |
| 1727886600 | 336.09 | 1.1 | 0.33 | 334.76 | 336.09 | 333.72 | 2817 |
| 1727800200 | 334.99 | 0.68 | 0.20 | 335.98 | 337.33 | 333.45999 | 4177 |
| 1727713800 | 334.31 | -0.75 | -0.22 | 334.14 | 334.67 | 332.33999 | 3737 |
| 1727454600 | 335.06 | 1.2 | 0.36 | 334.93 | 335.16 | 334.33999 | 2141 |
| 1727368200 | 333.86 | 0.8 | 0.24 | 335.43 | 336.53 | 333.86 | 2139 |
| 1727281800 | 333.06 | 0.02 | 0.01 | 331.43 | 333.06 | 331.43 | 1551 |
| 1727195400 | 333.04 | 0.12 | 0.04 | 334.07 | 334.14999 | 332 | 6994 |
| 1727109000 | 332.92 | 2.15 | 0.65 | 331.45999 | 333.04 | 331.45999 | 2528 |
| 1726849800 | 330.77 | -1.92 | -0.58 | 331.38 | 331.98 | 330.1 | 3492 |
| 1726763400 | 332.69 | 4.55 | 1.39 | 331.04 | 333 | 330.73 | 7956 |
| 1726677000 | 328.14 | -1.62 | -0.49 | 329.01 | 329.01 | 328 | 1475 |
| 1726590600 | 329.76 | 1.99 | 0.61 | 328.77 | 330.27999 | 328.70999 | 15467 |
| 1726504200 | 327.77 | -1.29 | -0.39 | 328 | 328.57 | 327.22 | 4339 |
| 1726245000 | 329.06 | 2.24 | 0.69 | 327.77 | 329.14 | 327.24 | 2125 |
| 1726158600 | 326.82 | 6.29 | 1.96 | 327.33999 | 327.33999 | 326.27 | 5314 |
| 1726072200 | 320.52999 | -1.52 | -0.47 | 321.94 | 323.37 | 320 | 2050 |
| 1725985800 | 322.05 | 0.69 | 0.21 | 320.99 | 323 | 320.99 | 6770 |
| 1725899400 | 321.36 | 3.61 | 1.14 | 319.75 | 322.12 | 319.75 | 4608 |
| 1725640200 | 317.75 | -4.29 | -1.33 | 320.88 | 323.22 | 317.49 | 25478 |
| 1725553800 | 322.04 | -2.41 | -0.74 | 323.54 | 324.91 | 322.04 | 22809 |
| 1725467400 | 324.45 | -4.18 | -1.27 | 323.68 | 325.55 | 323.68 | 3733 |
| 1725381000 | 328.63 | -3.42 | -1.03 | 332.08999 | 332.1 | 327.81 | 3682 |
| 1725294600 | 332.05 | 2.42 | 0.73 | 331.20999 | 332.05 | 330.5 | 3001 |
| 1725035400 | 329.63 | -1.16 | -0.35 | 329.85 | 331.17 | 329.63 | 1122 |
| 1724949000 | 330.79 | 3.62 | 1.11 | 327.27 | 331.04 | 327.27 | 3078 |
| 1724862600 | 327.17 | -0.26 | -0.08 | 328.25 | 329.1 | 327.17 | 1146 |
| 1724776200 | 327.43 | -0.03 | -0.01 | 327.36 | 327.58999 | 326.70999 | 1877 |
| 1724689800 | 327.45999 | 0.33 | 0.10 | 327.23 | 328.44 | 326.98 | 2262 |
