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 | -2.065 | -0.504150390625 | 409.6 | 412.49 | 404.3673 | 20926433 | 409.82184599 | CS |
| 4 | -22.815 | -5.30149878006 | 430.35 | 448.38 | 404.3673 | 24542124 | 421.50784509 | CS |
| 12 | -11.765 | -2.80586692106 | 419.3 | 456.1648 | 404.3673 | 21571046 | 429.00297801 | CS |
| 26 | -11.42 | -2.72582974305 | 418.955 | 456.1648 | 400.8 | 20472319 | 424.17755041 | CS |
| 52 | 4.215 | 1.04507587028 | 403.32 | 468.35 | 385.58 | 20235108 | 422.77264111 | CS |
| 156 | 114.455 | 39.0524771393 | 293.08 | 468.35 | 213.431 | 25619696 | 327.53636822 | CS |
| 260 | 221.805 | 119.423356485 | 185.73 | 468.35 | 132.52 | 28368585 | 283.24072097 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 408.43 | -2.11 | -0.51 | 407.91 | 408.91 | 405.8964 | 22100508 |
| 1739489700 | 410.54 | 1.5 | 0.37 | 407.24 | 411 | 406.36 | 23849538 |
| 1739403300 | 409.04 | -2.4 | -0.58 | 407.21 | 410.75 | 404.3673 | 18234110 |
| 1739316900 | 411.44 | -0.78 | -0.19 | 409.6 | 412.49 | 409.3 | 18128926 |
| 1739230500 | 412.22 | 2.47 | 0.60 | 413.71 | 415.4624 | 410.92 | 20801959 |
| 1738971300 | 409.75 | -6.07 | -1.46 | 416.67 | 418.65 | 408.1 | 21867097 |
| 1738884900 | 415.82 | 2.53 | 0.61 | 414.59 | 418.2 | 414.092 | 16270243 |
| 1738798500 | 413.29 | 0.92 | 0.22 | 411.8 | 413.827 | 410.4 | 16320019 |
| 1738712100 | 412.37 | 1.45 | 0.35 | 412.66 | 413.9199 | 409.76 | 19485297 |
| 1738625700 | 410.92 | -4.14 | -1.00 | 411.7 | 415.41 | 408.67 | 22650638 |
| 1738366500 | 415.06 | 0.07 | 0.02 | 418.75 | 420.69 | 414.91 | 34173435 |
| 1738280100 | 414.99 | -27.34 | -6.18 | 418.7 | 422.86 | 413.16 | 54426080 |
| 1738193700 | 442.33 | -4.87 | -1.09 | 446.64 | 446.88 | 440.4 | 22931147 |
| 1738107300 | 447.2 | 12.64 | 2.91 | 434.09 | 448.38 | 431.67 | 23206038 |
| 1738020900 | 434.56 | -9.5 | -2.14 | 424.05 | 435.2 | 423.59 | 35006010 |
| 1737761700 | 444.06 | -2.14 | -0.48 | 444.94 | 446.65 | 441.4 | 15354867 |
| 1737675300 | 446.2 | 0 | 0.00 | 446.2 | 446.2 | 446.2 | 0 |
| 1737588900 | 446.2 | 17.7 | 4.13 | 437.5 | 447.27 | 436 | 25776090 |
| 1737502500 | 428.5 | -0.53 | -0.12 | 430.35 | 430.8999 | 425.595 | 25409424 |
| 1737156900 | 429.03 | 4.45 | 1.05 | 434.085 | 434.48 | 428.17 | 27382247 |
| 1737070500 | 424.58 | -1.73 | -0.41 | 428.58 | 429.4 | 424.39 | 15282609 |
| 1736984100 | 426.31 | 10.64 | 2.56 | 418.97 | 428.15 | 418.265 | 19578613 |
| 1736897700 | 415.67 | -1.52 | -0.36 | 417.81 | 419.74 | 410.72 | 16930159 |
| 1736811300 | 417.19 | -1.76 | -0.42 | 415 | 418.5 | 412.29 | 17569440 |
| 1736552100 | 418.95 | -5.61 | -1.32 | 424.63 | 424.695 | 415.06 | 19587633 |
| 1736379300 | 424.56 | 2.19 | 0.52 | 424.4 | 426.97 | 421.54 | 14765759 |
| 1736292900 | 422.37 | -5.48 | -1.28 | 429.08 | 430.65 | 420.8 | 17418453 |
| 1736206500 | 427.85 | 4.5 | 1.06 | 428.06 | 434.32 | 425.515 | 19840758 |
| 1735947300 | 423.35 | 4.77 | 1.14 | 421.3 | 424.03 | 419.54 | 16200905 |
| 1735860900 | 418.58 | -2.92 | -0.69 | 425.25 | 426.07 | 414.85 | 16665917 |
| 1735688100 | 421.5 | -3.33 | -0.78 | 426.26 | 426.73 | 420.66 | 13240015 |
| 1735601700 | 424.83 | -5.7 | -1.32 | 426.33 | 427.55 | 421.9 | 13052526 |
| 1735342500 | 430.53 | -7.58 | -1.73 | 435 | 435.22 | 426.35 | 17758274 |
| 1735256100 | 438.11 | -1.22 | -0.28 | 439.2 | 440.94 | 436.63 | 8332516 |
| 1735077840 | 439.33 | 4.08 | 0.94 | 434.68 | 439.6 | 434.19 | 7169277 |
| 1734996900 | 435.25 | -1.35 | -0.31 | 436.39 | 437.65 | 432.83 | 19017549 |
| 1734737700 | 436.6 | -0.43 | -0.10 | 433 | 443.59 | 428.9052 | 57551342 |
| 1734651300 | 437.03 | -0.36 | -0.08 | 441.31 | 443.1834 | 436.32 | 22129048 |
| 1734564900 | 437.39 | -17.07 | -3.76 | 451.53 | 452.65 | 437.02 | 23791830 |
| 1734478500 | 454.46 | 2.87 | 0.64 | 451.01 | 455.29 | 449.57 | 22255266 |
| 1734392100 | 451.59 | 4.32 | 0.97 | 446.74 | 452.18 | 445.28 | 23168936 |
| 1734132900 | 447.27 | -2.29 | -0.51 | 447.81 | 451.43 | 445.58 | 19805242 |
| 1734046500 | 449.56 | 0.57 | 0.13 | 449.81 | 456.1648 | 449.13 | 20073794 |
| 1733960100 | 448.99 | 5.66 | 1.28 | 444.09 | 450.35 | 444.05 | 18817004 |
| 1733873700 | 443.33 | -2.69 | -0.60 | 444.45 | 449.62 | 441.6 | 18004810 |
| 1733787300 | 446.02 | 2.45 | 0.55 | 442.61 | 448.295 | 440.5 | 18580989 |
| 1733528100 | 443.57 | 0.95 | 0.21 | 442.25 | 446.1 | 441.7703 | 18712926 |
| 1733441700 | 442.62 | 5.2 | 1.19 | 438 | 444.66 | 436.171 | 21317984 |
| 1733355300 | 437.42 | 6.22 | 1.44 | 433.1 | 439.6667 | 432.63 | 24972138 |
| 1733268900 | 431.2 | 0.22 | 0.05 | 429.95 | 432.47 | 427.74 | 17739789 |
| 1733182500 | 430.98 | 7.52 | 1.78 | 421.57 | 433 | 421.5 | 19776794 |
| 1732917840 | 423.46 | 0.47 | 0.11 | 420.04 | 424.8849 | 417.8 | 15709603 |
| 1732750500 | 422.99 | -5 | -1.17 | 425.03 | 427.2299 | 422.02 | 17922394 |
| 1732664100 | 427.99 | 9.2 | 2.20 | 419.3 | 429.0414 | 418.9 | 23065211 |
| 1732577700 | 418.79 | 1.79 | 0.43 | 418.19 | 421.08 | 414.85 | 27213351 |
| 1732318500 | 417 | 4.13 | 1.00 | 411.61 | 417.4 | 411.365 | 24265628 |
| 1732232100 | 412.87 | -2.62 | -0.63 | 419.51 | 419.75 | 410.2887 | 20279046 |
| 1732145700 | 415.49 | -2.3 | -0.55 | 417.31 | 417.085 | 410.58 | 18765128 |
| 1732059300 | 417.79 | 2.03 | 0.49 | 413.4 | 417.94 | 411.5895 | 17637116 |
| 1731972900 | 415.76 | 0.76 | 0.18 | 414.49 | 418.4037 | 412.1 | 24585896 |
