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 | 5.96 | 0.613926658426 | 970.8 | 994.59 | 957.3 | 3665966 | 974.1140763 | CS |
| 4 | 88 | 9.90143570818 | 888.76 | 999 | 823.519 | 4373258 | 909.06292365 | CS |
| 12 | 181.76 | 22.8628930818 | 795 | 999 | 795 | 3420874 | 897.16766715 | CS |
| 26 | 383.46 | 64.6317208832 | 593.3 | 999 | 588.58 | 3244379 | 796.53911878 | CS |
| 52 | 414.44 | 73.7018068004 | 562.32 | 999 | 542.01 | 3341832 | 703.39305883 | CS |
| 156 | 555.32 | 131.767274108 | 421.44 | 999 | 162.755 | 6702264 | 374.82763897 | CS |
| 260 | 629.52 | 181.292477825 | 347.24 | 999 | 162.755 | 6252798 | 414.97025104 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 976.76 | 3.52 | 0.36 | 975.69 | 990.2892 | 974.0111 | 3616255 |
| 1738280100 | 973.24 | -4.91 | -0.50 | 985 | 994.59 | 970.0101 | 3865353 |
| 1738193700 | 978.15 | 6.32 | 0.65 | 980 | 987.64 | 968.2345 | 2925266 |
| 1738107300 | 971.83 | -0.06 | -0.01 | 968.52 | 977.9287 | 957.3 | 3405268 |
| 1738020900 | 971.89 | -5.7 | -0.58 | 970.8 | 982.27 | 960.26 | 4577873 |
| 1737761700 | 977.59 | 23.6 | 2.47 | 983.31 | 985 | 967.68 | 4494804 |
| 1737675300 | 953.99 | 0 | 0.00 | 953.99 | 953.99 | 953.99 | 0 |
| 1737588900 | 953.99 | 84.31 | 9.69 | 998.02 | 999 | 950.76 | 12200566 |
| 1737502500 | 869.68 | 11.58 | 1.35 | 864.68 | 873.43 | 854.745 | 9424105 |
| 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 | 866.28 | 834.4 | 4729870 |
| 1736379300 | 875 | -4.19 | -0.48 | 880.64 | 886.215 | 873 | 2307832 |
| 1736292900 | 879.19 | -2.6 | -0.29 | 879.67 | 888 | 869.11 | 2607783 |
| 1736206500 | 881.79 | 0.74 | 0.08 | 888.76 | 892.83 | 871.69 | 3398365 |
| 1735947300 | 881.05 | -5.68 | -0.64 | 891.82 | 898.26 | 879.8901 | 2893562 |
| 1735860900 | 886.73 | -4.59 | -0.51 | 896.95 | 898.58 | 877 | 2261103 |
| 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 | 2175136 |
| 1735342500 | 907.55 | -16.59 | -1.80 | 916.8 | 917.5 | 894.85 | 3168742 |
| 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 | 2314100 |
| 1734737700 | 909.05 | 7.01 | 0.78 | 892.06 | 919.9238 | 892 | 3733318 |
| 1734651300 | 902.04 | 12.49 | 1.40 | 908.18 | 912.56 | 899 | 2782561 |
| 1734564900 | 889.55 | -29.58 | -3.22 | 921.84 | 921.895 | 886.56 | 2889329 |
| 1734478500 | 919.13 | -1.95 | -0.21 | 921.75 | 928.45 | 916.42 | 2413079 |
| 1734392100 | 921.08 | 2.21 | 0.24 | 923.70051 | 928.94 | 919.55 | 2647536 |
| 1734132900 | 918.87 | -6.68 | -0.72 | 922.33 | 925.55 | 909.61 | 2434780 |
| 1734046500 | 925.55 | -11.01 | -1.18 | 933.86 | 934.0886 | 922.6 | 2424049 |
| 1733960100 | 936.56 | 23.21 | 2.54 | 925.98 | 941.75 | 923.08 | 3454654 |
| 1733873700 | 913.35 | -0.34 | -0.04 | 913.75 | 922.88 | 909.6 | 2350314 |
| 1733787300 | 913.69 | -21.05 | -2.25 | 928 | 930.2999 | 902.59 | 3280545 |
| 1733528100 | 934.74 | 16.87 | 1.84 | 915.2 | 935.27 | 913.51 | 2909912 |
| 1733441700 | 917.87 | 6.81 | 0.75 | 917.85 | 927 | 911.1075 | 2812144 |
| 1733355300 | 911.06 | 8.89 | 0.99 | 900 | 915.9699 | 899.65 | 2718779 |
| 1733268900 | 902.17 | 4.43 | 0.49 | 889.305 | 902.69 | 888.025 | 2353748 |
| 1733182500 | 897.74 | 10.93 | 1.23 | 887.51 | 902.34 | 884.505 | 2357599 |
| 1732917840 | 886.81 | 9.47 | 1.08 | 882.17 | 892.41 | 876.68 | 2006560 |
| 1732750500 | 877.34 | 4.74 | 0.54 | 873.4 | 880.95 | 858.91 | 2558244 |
| 1732664100 | 872.6 | 7.01 | 0.81 | 867.03 | 886.36 | 867.03 | 3124734 |
| 1732577700 | 865.59 | -32.2 | -3.59 | 902.05 | 902.05 | 864.22 | 5938832 |
| 1732318500 | 897.79 | 0.31 | 0.03 | 896.01 | 906 | 893 | 3137628 |
| 1732232100 | 897.48 | 13.63 | 1.54 | 883.93 | 908 | 877.24 | 4436691 |
| 1732145700 | 883.85 | 12.53 | 1.44 | 880.95 | 890.6 | 868.7757 | 3969179 |
| 1732059300 | 871.32 | 24.27 | 2.87 | 844.71 | 874.49 | 841.83 | 3712325 |
| 1731972900 | 847.05 | 23.09 | 2.80 | 814.81 | 848.45 | 809.4001 | 4059066 |
| 1731713700 | 823.96 | -13.3 | -1.59 | 832.04 | 832.04 | 816.49 | 3616025 |
| 1731627300 | 837.26 | 6.79 | 0.82 | 833.9897 | 840.9997 | 832.2088 | 2963994 |
| 1731540900 | 830.47 | 10.97 | 1.34 | 822.615 | 836.9899 | 820.5368 | 2697632 |
| 1731454500 | 819.5 | 14.06 | 1.75 | 807.5 | 820.3697 | 805.44 | 2774112 |
| 1731368100 | 805.44 | 10.4 | 1.31 | 795 | 806.823 | 795 | 2383276 |
| 1731108900 | 795.04 | -1.5 | -0.19 | 797.3099 | 799.06 | 788.65 | 1911928 |
| 1731022500 | 796.54 | 16.33 | 2.09 | 784.5 | 798.22 | 779.94 | 3241412 |
| 1730936100 | 780.21 | 16.3 | 2.13 | 768.4101 | 781.49 | 757.38 | 3582153 |
| 1730849700 | 763.91 | 8.4 | 1.11 | 757.35 | 767.5299 | 756.7757 | 2183755 |
| 1730763300 | 755.51 | -0.59 | -0.08 | 753.4 | 762.48 | 749.69 | 1879968 |
