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 | -7.35 | -2.29364955531 | 320.45 | 325.9999 | 310.6375 | 1430837 | 317.94042806 | CS |
| 4 | 54.1 | 20.888030888 | 259 | 325.9999 | 251.49 | 2130367 | 294.91007026 | CS |
| 12 | 58.11 | 22.7891289855 | 254.99 | 325.9999 | 235.44 | 1937446 | 272.69218399 | CS |
| 26 | 170.78 | 119.997189432 | 142.32 | 325.9999 | 142.32 | 1993881 | 225.52907106 | CS |
| 52 | 100.7 | 47.4105461394 | 212.4 | 325.9999 | 135.29 | 1883148 | 203.56234084 | CS |
| 156 | -6.36 | -1.99085957553 | 319.46 | 335.84 | 113.855 | 1996859 | 193.57275045 | CS |
| 260 | 159.86 | 104.320020882 | 153.24 | 483.13 | 110.0102 | 1830272 | 207.68280472 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 313.1 | -2.9 | -0.92 | 312.58 | 314.35 | 307.31 | 2882479 |
| 1739489700 | 316 | -2.45 | -0.77 | 318.45 | 320.88 | 313.77 | 1466403 |
| 1739403300 | 318.45 | 3.45 | 1.10 | 313.63 | 318.495 | 310.6375 | 1225495 |
| 1739316900 | 315 | -7.94 | -2.46 | 319.79 | 324.16 | 314.81 | 1214686 |
| 1739230500 | 322.94 | 8.66 | 2.76 | 319.83999 | 325.9999 | 316.5 | 2041603 |
| 1738971300 | 314.27999 | -4.72 | -1.48 | 320.45 | 322.5048 | 312.93 | 1205999 |
| 1738884900 | 319 | -1.8 | -0.56 | 320.41 | 324.2 | 318.0142 | 1405957 |
| 1738798500 | 320.8 | 4.07 | 1.29 | 316.74 | 321.52499 | 314.4392 | 1603416 |
| 1738712100 | 316.73 | 5.33 | 1.71 | 310.81 | 321.64749 | 310.47 | 1927501 |
| 1738625700 | 311.39999 | 4.62 | 1.51 | 299.11 | 315.67 | 296.17 | 3124179 |
| 1738366500 | 306.77999 | 39.83 | 14.92 | 320.51 | 324.26 | 300.79 | 8142757 |
| 1738280100 | 266.95 | -4.38 | -1.61 | 264.64999 | 270.87 | 262.38 | 4039687 |
| 1738193700 | 271.33 | -3.38 | -1.23 | 273.49 | 274.7699 | 266.23 | 1650581 |
| 1738107300 | 274.70999 | 6.71 | 2.50 | 266.02 | 282 | 264.89999 | 2518180 |
| 1738020900 | 268 | 3.19 | 1.20 | 262.58999 | 277.14999 | 260.45 | 1993520 |
| 1737761700 | 264.81 | 3.96 | 1.52 | 267.41 | 271.52999 | 264.02999 | 1140975 |
| 1737675300 | 260.85 | 0 | 0.00 | 260.85 | 260.85 | 260.85 | 0 |
| 1737588900 | 260.85 | 4.66 | 1.82 | 260.35 | 261.2 | 257.68 | 1304829 |
| 1737502500 | 256.19 | 3.83 | 1.52 | 254.04 | 257.85 | 252.0501 | 1148412 |
| 1737156900 | 252.36 | -1.89 | -0.74 | 259 | 259.85 | 251.49 | 1192432 |
| 1737070500 | 254.25 | 4.22 | 1.69 | 255.16 | 256.32 | 252.54 | 1818845 |
| 1736984100 | 250.03 | 3.63 | 1.47 | 254.45 | 258.77999 | 248.085 | 1713598 |
| 1736897700 | 246.4 | 10.16 | 4.30 | 239.73 | 247.33 | 238.41 | 2049668 |
| 1736811300 | 236.24 | -6.15 | -2.54 | 238.39 | 239.79 | 235.44 | 1091676 |
| 1736552100 | 242.39 | -2.1 | -0.86 | 248.28 | 248.58 | 241.43 | 1809136 |
| 1736379300 | 244.49 | -3.36 | -1.36 | 245.37 | 248.545 | 239.96 | 1659522 |
| 1736292900 | 247.85 | -6.78 | -2.66 | 259.72 | 262.11 | 246.59 | 1599309 |
| 1736206500 | 254.63 | 4.36 | 1.74 | 255.25 | 259.5 | 251.43 | 2582702 |
| 1735947300 | 250.27 | 7.88 | 3.25 | 244.51 | 251 | 242.97 | 2125228 |
| 1735860900 | 242.39 | -0.99 | -0.41 | 247 | 247 | 240.04 | 2324345 |
| 1735688100 | 243.38 | -3.72 | -1.51 | 248.25 | 248.77 | 241.515 | 1146791 |
| 1735601700 | 247.1 | -3.01 | -1.20 | 246.23 | 248.86 | 243.39 | 799093 |
| 1735342500 | 250.11 | -4.13 | -1.62 | 253.66 | 253.66 | 247.56 | 934019 |
| 1735256100 | 254.24 | -3.25 | -1.26 | 255 | 256.89999 | 254.19 | 1627458 |
| 1735077840 | 257.49 | 6.09 | 2.42 | 252.69 | 257.72 | 251.02 | 844542 |
| 1734996900 | 251.4 | -5.86 | -2.28 | 259.49 | 259.49 | 250.37 | 1559394 |
| 1734737700 | 257.26 | 6.03 | 2.40 | 247.08 | 257.805 | 246.01 | 3001721 |
| 1734651300 | 251.23 | 1.04 | 0.42 | 255.57 | 259.14999 | 249.4 | 1986217 |
| 1734564900 | 250.19 | -19.6 | -7.26 | 269.31 | 270.27499 | 249.62 | 3544793 |
| 1734478500 | 269.79 | -8.3 | -2.98 | 277.20999 | 278.925 | 269.435 | 2849209 |
| 1734392100 | 278.08999 | -0.56 | -0.20 | 276.29 | 280.44 | 274.85 | 1256900 |
| 1734132900 | 278.64999 | -0.53 | -0.19 | 276.55 | 279.89999 | 274.58 | 1528472 |
| 1734046500 | 279.18 | 4.53 | 1.65 | 271.75 | 279.81 | 271.75 | 1408055 |
| 1733960100 | 274.64999 | 8.2 | 3.08 | 269.45 | 274.9501 | 267.02 | 1738409 |
| 1733873700 | 266.45 | -6.69 | -2.45 | 273 | 276.79 | 264.33999 | 2381348 |
| 1733787300 | 273.14 | -5.36 | -1.92 | 279.75 | 281.6576 | 272.33 | 2330305 |
| 1733528100 | 278.5 | 1.78 | 0.64 | 278.89999 | 280.88 | 276.74 | 2452072 |
| 1733441700 | 276.72 | -10.78 | -3.75 | 283.95 | 284.355 | 276.27999 | 1821143 |
| 1733355300 | 287.5 | 19.14 | 7.13 | 275.18 | 287.97 | 268.3 | 3098200 |
| 1733268900 | 268.36 | 2.48 | 0.93 | 265 | 269.39 | 264 | 1387292 |
| 1733182500 | 265.88 | 2.3 | 0.87 | 263 | 267.61 | 262.845 | 1144297 |
| 1732917840 | 263.58 | 1.12 | 0.43 | 262.41 | 265.89 | 261.83999 | 828439 |
| 1732750500 | 262.45999 | 0.23 | 0.09 | 262 | 263.69 | 258 | 1422965 |
| 1732664100 | 262.23 | 1.23 | 0.47 | 261.67 | 264.63 | 260.20999 | 1345755 |
| 1732577700 | 261 | 0.42 | 0.16 | 262.45 | 269.39999 | 260 | 2677890 |
| 1732318500 | 260.58 | 6.61 | 2.60 | 254.99 | 262 | 253.26 | 2162042 |
| 1732232100 | 253.97 | 8.52 | 3.47 | 246.45 | 255.87 | 246.45 | 2141995 |
| 1732145700 | 245.45 | -2.28 | -0.92 | 247.41 | 249.92 | 241.82 | 1515566 |
| 1732059300 | 247.73 | 9.04 | 3.79 | 238 | 248 | 235.53 | 2645157 |
| 1731972900 | 238.69 | -1.35 | -0.56 | 239.3 | 242.02 | 236.68 | 2227617 |
