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 | -4.28 | -0.494066583553 | 866.28 | 868.98 | 823.519 | 3540194 | 839.42650082 | CS |
| 4 | -30.06 | -3.3697284936 | 892.06 | 935.85 | 823.519 | 2887844 | 876.96176761 | CS |
| 12 | 105.83 | 13.9955301057 | 756.17 | 941.75 | 747.77 | 2928261 | 860.87469888 | CS |
| 26 | 216.1 | 33.4571915157 | 645.9 | 941.75 | 588.58 | 3155176 | 756.20864646 | CS |
| 52 | 377.13 | 77.7796110298 | 484.87 | 941.75 | 475.2642 | 3491912 | 668.73696284 | CS |
| 156 | 342 | 65.7692307692 | 520 | 941.75 | 162.755 | 6928069 | 370.27304069 | CS |
| 260 | 521 | 152.785923754 | 341 | 941.75 | 162.755 | 6286107 | 410.44441685 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 858.1 | 15.73 | 1.87 | 859.79 | 865 | 852.41 | 3586983 |
| 1737070500 | 842.37 | -5.89 | -0.69 | 861.44 | 868.98 | 842.02 | 3738386 |
| 1736984100 | 848.26 | 19.86 | 2.40 | 837.2 | 850.84 | 830.41 | 3177210 |
| 1736897700 | 828.4 | -11.89 | -1.41 | 843.2 | 844.8925 | 823.519 | 3034930 |
| 1736811300 | 840.29 | 2.6 | 0.31 | 833 | 847.07 | 829.14 | 3020574 |
| 1736552100 | 837.69 | -37.31 | -4.26 | 866.28 | 866.41 | 834.4 | 4800570 |
| 1736379300 | 875 | -4.19 | -0.48 | 880.64 | 886.215 | 873 | 2344028 |
| 1736292900 | 879.19 | -2.6 | -0.29 | 879.67 | 888 | 869.11 | 2648983 |
| 1736206500 | 881.79 | 0.74 | 0.08 | 888.76 | 892.83 | 871.69 | 3440863 |
| 1735947300 | 881.05 | -5.68 | -0.64 | 891.82 | 898.83 | 879.8901 | 2966328 |
| 1735860900 | 886.73 | -4.59 | -0.51 | 896.95 | 898.58 | 877 | 2312513 |
| 1735688100 | 891.32 | -9.11 | -1.01 | 901.8 | 902.68 | 889.47 | 1873312 |
| 1735601700 | 900.43 | -7.12 | -0.78 | 894.03 | 908.2299 | 889.71 | 2199816 |
| 1735342500 | 907.55 | -16.59 | -1.80 | 916.8 | 917.5 | 894.85 | 3224168 |
| 1735256100 | 924.14 | -7.98 | -0.86 | 928.3 | 930.49 | 915.3 | 2338544 |
| 1735077840 | 932.12 | 20.67 | 2.27 | 915.74 | 935.85 | 911.7 | 2320583 |
| 1734996900 | 911.45 | 2.4 | 0.26 | 913 | 915 | 899.1001 | 2337168 |
| 1734737700 | 909.05 | 7.01 | 0.78 | 892.06 | 919.9238 | 890.4872 | 4516410 |
| 1734651300 | 902.04 | 12.49 | 1.40 | 908.18 | 912.56 | 899 | 2809782 |
| 1734564900 | 889.55 | -29.58 | -3.22 | 919.13 | 922.44 | 886.56 | 2930824 |
| 1734478500 | 919.13 | -1.95 | -0.21 | 921.75 | 928.45 | 916.42 | 2457992 |
| 1734392100 | 921.08 | 2.21 | 0.24 | 922.32 | 928.94 | 919.55 | 2699908 |
| 1734132900 | 918.87 | -6.68 | -0.72 | 916.68 | 925.55 | 909.61 | 2485170 |
| 1734046500 | 925.55 | -11.01 | -1.18 | 933.86 | 934.0886 | 922.6 | 2481395 |
| 1733960100 | 936.56 | 23.21 | 2.54 | 925.98 | 941.75 | 923.08 | 3500020 |
| 1733873700 | 913.35 | -0.34 | -0.04 | 913.75 | 922.88 | 909.6 | 2387072 |
| 1733787300 | 913.69 | -21.05 | -2.25 | 928 | 930.2999 | 902.59 | 3346541 |
| 1733528100 | 934.74 | 16.87 | 1.84 | 915.2 | 935.27 | 912.71 | 2953509 |
| 1733441700 | 917.87 | 6.81 | 0.75 | 917.85 | 927 | 911.1075 | 2841925 |
| 1733355300 | 911.06 | 8.89 | 0.99 | 900 | 915.9699 | 898.05 | 2785605 |
| 1733268900 | 902.17 | 4.43 | 0.49 | 895.52 | 902.69 | 888.025 | 2398713 |
| 1733182500 | 897.74 | 10.93 | 1.23 | 887.51 | 902.34 | 884.505 | 2384827 |
| 1732917840 | 886.81 | 9.47 | 1.08 | 882.17 | 892.41 | 876.68 | 2027239 |
| 1732750500 | 877.34 | 4.74 | 0.54 | 873.4 | 880.95 | 858.91 | 2576835 |
| 1732664100 | 872.6 | 7.01 | 0.81 | 867.03 | 886.36 | 867.03 | 3136108 |
| 1732577700 | 865.59 | -32.2 | -3.59 | 902.05 | 902.05 | 864.22 | 5962991 |
| 1732318500 | 897.79 | 0.31 | 0.03 | 896.01 | 906 | 893 | 3210304 |
| 1732232100 | 897.48 | 13.63 | 1.54 | 883.93 | 908 | 877.24 | 4506475 |
| 1732145700 | 883.85 | 12.53 | 1.44 | 879.32 | 890.6 | 868.7757 | 4088824 |
| 1732059300 | 871.32 | 24.27 | 2.87 | 839.75 | 874.49 | 839.16 | 3781198 |
| 1731972900 | 847.05 | 23.09 | 2.80 | 814.81 | 848.45 | 809.4001 | 4081689 |
| 1731713700 | 823.96 | -13.3 | -1.59 | 832.04 | 832.04 | 816.49 | 3664512 |
| 1731627300 | 837.26 | 6.79 | 0.82 | 833.67 | 840.9997 | 830.02 | 3030922 |
| 1731540900 | 830.47 | 10.97 | 1.34 | 822.615 | 836.9899 | 820.5368 | 2765057 |
| 1731454500 | 819.5 | 14.06 | 1.75 | 807.5 | 820.3697 | 803.75 | 2810115 |
| 1731368100 | 805.44 | 10.4 | 1.31 | 795 | 806.823 | 795 | 2397990 |
| 1731108900 | 795.04 | -1.5 | -0.19 | 797.36 | 799.06 | 788.65 | 1964106 |
| 1731022500 | 796.54 | 16.33 | 2.09 | 780.73 | 798.22 | 779.94 | 3291348 |
| 1730936100 | 780.21 | 16.3 | 2.13 | 771 | 781.49 | 757.38 | 3542178 |
| 1730849700 | 763.91 | 8.4 | 1.11 | 757.35 | 767.5299 | 756.27 | 2197097 |
| 1730763300 | 755.51 | -0.59 | -0.08 | 753.4 | 762.48 | 749.69 | 1901257 |
| 1730500500 | 756.1 | 0.07 | 0.01 | 753.21 | 763.7999 | 747.77 | 2996051 |
| 1730414100 | 756.03 | 2.29 | 0.30 | 753.93 | 760.7899 | 752.23 | 3047418 |
| 1730327700 | 753.74 | -5.7 | -0.75 | 758.08 | 759.79 | 752.2775 | 1719328 |
| 1730241300 | 759.44 | 10.32 | 1.38 | 750.85 | 763.88 | 748.01 | 3657469 |
| 1730154900 | 749.12 | -5.56 | -0.74 | 758.68 | 758.68 | 747.88 | 2861430 |
| 1729895700 | 754.68 | 0.13 | 0.02 | 756.17 | 768.5 | 753.53 | 2818100 |
| 1729809300 | 754.55 | 5.26 | 0.70 | 751.97 | 755.82 | 746.25 | 2638139 |
| 1729722900 | 749.29 | -14.95 | -1.96 | 762.11 | 763.7899 | 744.26 | 3744401 |
| 1729636500 | 764.24 | -7.83 | -1.01 | 766 | 769.7 | 761.12 | 2980598 |
| 1729550100 | 772.07 | 8.18 | 1.07 | 765.41 | 773 | 756.7121 | 6050191 |
| 1729290900 | 763.89 | 76.24 | 11.09 | 737.64 | 766.281 | 736.23 | 15949360 |
