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 | 3.7 | 0.795579160126 | 465.07 | 472.2346 | 459.88 | 3308315 | 464.3984399 | CS |
| 4 | 12.23 | 2.67884522714 | 456.54 | 472.2346 | 452.5 | 2275770 | 462.25034509 | CS |
| 12 | 31.16 | 7.12049541829 | 437.61 | 472.2346 | 410.69 | 2407812 | 441.35311765 | CS |
| 26 | 8.7 | 1.89101658443 | 460.07 | 487.49 | 410.69 | 2047034 | 451.79174609 | CS |
| 52 | 3.77 | 0.810752688172 | 465 | 487.49 | 410.69 | 2002949 | 451.21093304 | CS |
| 156 | 78.81 | 20.2097651041 | 389.96 | 487.49 | 385.12 | 1941574 | 443.34599323 | CS |
| 260 | 78.81 | 20.2097651041 | 389.96 | 487.49 | 385.12 | 1941574 | 443.34599323 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 468.77 | 2.61 | 0.56 | 466.17 | 470 | 463.42 | 1824013 |
| 1741304100 | 466.16 | -2.09 | -0.45 | 466.69 | 470.15 | 463.35 | 3730822 |
| 1741217700 | 468.25 | 6.9 | 1.50 | 461.93 | 470.42 | 461.045 | 2385655 |
| 1741131300 | 461.35 | -0.9 | -0.19 | 468.6 | 469.28 | 459.88 | 5026872 |
| 1741044900 | 462.25 | -4.8 | -1.03 | 469.1 | 472.2346 | 460.98 | 3072952 |
| 1740785700 | 467.05 | 6.77 | 1.47 | 465.07 | 468.34 | 460.63 | 2325276 |
| 1740699300 | 460.28 | -1.27 | -0.28 | 463.54 | 468.23 | 459.88 | 2069179 |
| 1740612900 | 461.55 | -5.94 | -1.27 | 466.36 | 467.51 | 461.27 | 1575695 |
| 1740526500 | 467.49 | 8.96 | 1.95 | 459.29 | 468.99 | 458.98 | 2341213 |
| 1740440100 | 458.53 | 0.53 | 0.12 | 459.01 | 464.2 | 456.02 | 2108252 |
| 1740180900 | 458 | -3.9 | -0.84 | 463.58 | 465.1667 | 457.52 | 1939265 |
| 1740094500 | 461.9 | -0.17 | -0.04 | 459.42 | 462.13 | 458.4001 | 1335253 |
| 1740008100 | 462.07 | -3.76 | -0.81 | 460.82 | 465.635 | 460.12 | 1883800 |
| 1739921700 | 465.83 | 8.83 | 1.93 | 454.87 | 466.03 | 453.18 | 2629061 |
| 1739576100 | 457 | -4.05 | -0.88 | 461.07 | 464.1048 | 456.7 | 1696205 |
| 1739489700 | 461.05 | 2.49 | 0.54 | 457.56 | 462.6 | 457.38 | 2265269 |
| 1739403300 | 458.56 | -2.18 | -0.47 | 457.32 | 460.14 | 454.545 | 1695169 |
| 1739316900 | 460.74 | -0.12 | -0.03 | 461 | 462.54 | 459.32 | 1587792 |
| 1739230500 | 460.86 | 5.81 | 1.28 | 454.82 | 461.12 | 453.4 | 1869267 |
| 1738971300 | 455.05 | -5.63 | -1.22 | 456.54 | 458.07 | 452.5 | 1702635 |
| 1738884900 | 460.68 | 6.98 | 1.54 | 450.03 | 461.51 | 450 | 2423295 |
| 1738798500 | 453.7 | -1.1 | -0.24 | 453.4 | 455.07 | 450.91 | 2697839 |
| 1738712100 | 454.8 | 0.59 | 0.13 | 455.94 | 458.83 | 452.825 | 2497848 |
| 1738625700 | 454.21 | 8.09 | 1.81 | 445.03 | 454.81 | 440.46 | 2700919 |
| 1738366500 | 446.12 | -0.26 | -0.06 | 441.96 | 448.17 | 438.64 | 2767267 |
| 1738280100 | 446.38 | 8.06 | 1.84 | 439 | 449.6699 | 439 | 2538856 |
| 1738193700 | 438.32 | 2.81 | 0.65 | 435.22 | 438.95 | 434.49 | 2631136 |
| 1738107300 | 435.51 | -3.98 | -0.91 | 440 | 440.18 | 435.24 | 2152506 |
| 1738020900 | 439.49 | 0.24 | 0.05 | 438.34 | 441.4 | 434.99 | 2819032 |
| 1737761700 | 439.25 | -3.35 | -0.76 | 442.87 | 443.3675 | 439.04 | 1542708 |
| 1737675300 | 442.6 | 0 | 0.00 | 442.6 | 442.6 | 442.6 | 0 |
| 1737588900 | 442.6 | 0.14 | 0.03 | 445.67 | 448.69 | 442.47 | 2577448 |
| 1737502500 | 442.46 | 6.46 | 1.48 | 439.67 | 444.07 | 439.6 | 2242644 |
| 1737156900 | 436 | 3.51 | 0.81 | 440 | 440 | 433.53 | 2395167 |
| 1737070500 | 432.49 | 4.51 | 1.05 | 427.915 | 432.751 | 427.65 | 1509215 |
| 1736984100 | 427.98 | 0.69 | 0.16 | 433.22 | 433.922 | 426.41 | 2202222 |
| 1736897700 | 427.29 | 5.86 | 1.39 | 422.28 | 427.81 | 420.72 | 2343731 |
| 1736811300 | 421.43 | 7.28 | 1.76 | 415.79 | 422.675 | 413.7 | 2824497 |
| 1736552100 | 414.15 | -5.86 | -1.40 | 415.96 | 417.89 | 411.72 | 2641975 |
| 1736379300 | 420.01 | 5.06 | 1.22 | 416.74 | 420.42 | 414.2 | 2251748 |
| 1736292900 | 414.95 | 2.04 | 0.49 | 412.03 | 419 | 410.69 | 3209147 |
| 1736206500 | 412.91 | -0.59 | -0.14 | 415.43 | 418.38 | 412.12 | 2630058 |
| 1735947300 | 413.5 | -0.67 | -0.16 | 416.15 | 417.99 | 413.1 | 1994846 |
| 1735860900 | 414.17 | -4.5 | -1.07 | 420.75 | 422.3145 | 413.765 | 2303025 |
| 1735688100 | 418.67 | 1.01 | 0.24 | 418.61 | 420.105 | 415.7524 | 1386712 |
| 1735601700 | 417.66 | -5.32 | -1.26 | 419.18 | 420.26 | 415.41 | 1608020 |
| 1735342500 | 422.98 | -1.34 | -0.32 | 423.21 | 425.955 | 421.54 | 1444983 |
| 1735256100 | 424.32 | -1.45 | -0.34 | 424.12 | 426.6 | 422.91 | 991466 |
| 1735077840 | 425.77 | 3.44 | 0.81 | 422.18 | 426.06 | 420.58 | 861834 |
| 1734996900 | 422.33 | -1.98 | -0.47 | 422.43 | 425.66 | 417.68 | 2084207 |
| 1734737700 | 424.31 | 4.72 | 1.12 | 419.23 | 425.34 | 418.27 | 6674041 |
| 1734651300 | 419.59 | -2.68 | -0.63 | 422.23 | 425.5725 | 419.03 | 3027087 |
| 1734564900 | 422.27 | -7.93 | -1.84 | 428.92 | 431.3041 | 422.05 | 3541103 |
| 1734478500 | 430.2 | 1.9 | 0.44 | 428.32 | 433.19 | 425.94 | 3319615 |
| 1734392100 | 428.3 | -7 | -1.61 | 435.72 | 435.73 | 427.41 | 3691636 |
| 1734132900 | 435.3 | -3.2 | -0.73 | 437.61 | 437.8 | 432.755 | 2254360 |
| 1734046500 | 438.5 | -2.03 | -0.46 | 439.94 | 442.38 | 437.9 | 1717002 |
| 1733960100 | 440.53 | -4.28 | -0.96 | 443.29 | 445.65 | 440.16 | 1612549 |
| 1733873700 | 444.81 | 2.23 | 0.50 | 444.81 | 446.3799 | 437.25 | 2326055 |
| 1733787300 | 442.58 | -6.86 | -1.53 | 447.9 | 450.8 | 441.93 | 2833884 |
