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 | -13.26 | -4.5765168772 | 289.74 | 294.2 | 276.48 | 934249 | 284.63501241 | CS |
| 4 | -28.14 | -9.23773882214 | 304.62 | 305.06 | 265.31 | 1108154 | 280.78483546 | CS |
| 12 | 8.75 | 3.2682179808 | 267.73 | 307.64 | 264.86 | 898903 | 282.37096252 | CS |
| 26 | 3.87 | 1.41961043249 | 272.61 | 307.64 | 247.51 | 981541 | 275.68935416 | CS |
| 52 | 77.74 | 39.1164335312 | 198.74 | 307.64 | 193.73 | 1067979 | 253.91042331 | CS |
| 156 | 54.05 | 24.299779706 | 222.43 | 307.64 | 166.49 | 1105245 | 226.14730621 | CS |
| 260 | 179.46 | 184.972170686 | 97.02 | 307.64 | 63.8901 | 1165103 | 187.261233 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 278.75 | -0.44 | -0.16 | 278.69 | 280.39999 | 277.01 | 569511 |
| 1731454500 | 279.19 | -2.38 | -0.85 | 281.08 | 282.8 | 278.79 | 838215 |
| 1731368100 | 281.57 | -6.99 | -2.42 | 289.12 | 289.12 | 279.89 | 854109 |
| 1731108900 | 288.56 | -0.73 | -0.25 | 290.99 | 294.2 | 287.805 | 1199739 |
| 1731022500 | 289.29 | 0.34 | 0.12 | 290.43 | 292.76 | 286.81 | 1252865 |
| 1730936100 | 288.95 | 12.74 | 4.61 | 277.05 | 289.33999 | 277.05 | 2362784 |
| 1730849700 | 276.20999 | 5.85 | 2.16 | 270.55 | 276.58 | 270.55 | 1051542 |
| 1730763300 | 270.36 | 3.79 | 1.42 | 268.14 | 274.33999 | 266.35 | 992417 |
| 1730500500 | 266.57 | 1.06 | 0.40 | 266.95 | 271.11 | 266.41 | 1093868 |
| 1730414100 | 265.51 | -2.43 | -0.91 | 266.93 | 269.29 | 265.31 | 1156510 |
| 1730327700 | 267.94 | -0.86 | -0.32 | 269.48 | 271.25 | 266.95999 | 1101385 |
| 1730241300 | 268.8 | -1.19 | -0.44 | 268.08999 | 273.24 | 267.19 | 1058628 |
| 1730154900 | 269.985 | -2.79 | -1.02 | 275.33999 | 275.33999 | 269.64999 | 878861 |
| 1729895700 | 272.77 | -1.52 | -0.55 | 278.31 | 278.98 | 271.52 | 825824 |
| 1729809300 | 274.29 | -17.8 | -6.09 | 283.52 | 287.64 | 273.45999 | 2219008 |
| 1729722900 | 292.08999 | 0.65 | 0.22 | 290.49 | 293.57 | 289.47 | 1115166 |
| 1729636500 | 291.44 | -3.16 | -1.07 | 292.02 | 292.77 | 288.64999 | 930090 |
| 1729550100 | 294.6 | -3.02 | -1.01 | 297.32 | 298.4818 | 292.33 | 1238880 |
| 1729290900 | 297.62 | -0.7 | -0.23 | 299.5 | 300.08999 | 297.3 | 823421 |
| 1729204500 | 298.32 | -4.48 | -1.48 | 304.62 | 305.06 | 298.17 | 769830 |
| 1729118100 | 302.8 | 1.98 | 0.66 | 299.67 | 303.79 | 298.70999 | 803743 |
| 1729031700 | 300.82 | -2.92 | -0.96 | 301.93 | 307.64 | 300.45999 | 803426 |
| 1728945300 | 303.74 | 0.37 | 0.12 | 303.58 | 306.38 | 301.52 | 578431 |
| 1728686100 | 303.37 | 6.03 | 2.03 | 299.26 | 304.06 | 297.91 | 532222 |
| 1728599700 | 297.33999 | -3.62 | -1.20 | 300.29 | 301.20999 | 295.82049 | 815812 |
| 1728513300 | 300.95999 | -2.74 | -0.90 | 303.57 | 305.99 | 298.5 | 1110156 |
| 1728426900 | 303.7 | 9.84 | 3.35 | 293.86 | 304.16 | 293.33999 | 965080 |
| 1728340500 | 293.86 | -1.11 | -0.38 | 294 | 295.02999 | 291.26 | 728566 |
| 1728081300 | 294.97 | 3.12 | 1.07 | 294.11 | 297.5 | 292.69009 | 771835 |
| 1727994900 | 291.85 | -6.22 | -2.09 | 295.32 | 297.98 | 289.64 | 1443579 |
| 1727908500 | 298.07 | 2.93 | 0.99 | 295.14 | 298.36 | 294.04 | 1096361 |
| 1727822100 | 295.14 | 4.21 | 1.45 | 290.14999 | 296.83 | 288.58 | 1560118 |
| 1727735700 | 290.93 | 4.79 | 1.67 | 286.95999 | 291.52 | 286.95999 | 872419 |
| 1727476500 | 286.14 | 0.86 | 0.30 | 287.23 | 289.85 | 286.12 | 713441 |
| 1727390100 | 285.27999 | 4.42 | 1.57 | 282.20999 | 285.39 | 280.97 | 766054 |
| 1727303700 | 280.86 | 3.29 | 1.19 | 278.51 | 281.33 | 276.58 | 625298 |
| 1727217300 | 277.57 | 0.72 | 0.26 | 276.85 | 278.85 | 274.545 | 619351 |
| 1727130900 | 276.85 | 1.96 | 0.71 | 275.76 | 279.12 | 272.89999 | 835405 |
| 1726871700 | 274.89 | 0.92 | 0.34 | 273.97 | 275.73 | 271.225 | 832455 |
| 1726785300 | 273.97 | -1.52 | -0.55 | 279.76 | 279.76 | 273.14 | 783811 |
| 1726698900 | 275.49 | -1.26 | -0.46 | 277.52999 | 279.695 | 274.7534 | 418481 |
| 1726612500 | 276.75 | -6.64 | -2.34 | 281.89 | 283.45999 | 276.56 | 703024 |
| 1726526100 | 283.39 | 0.43 | 0.15 | 284.25 | 287.08 | 282.1 | 637138 |
| 1726266900 | 282.95999 | 3.47 | 1.24 | 281.69 | 286.32 | 281.01 | 537061 |
| 1726180500 | 279.49 | 3.24 | 1.17 | 276.76 | 280.07 | 275.2275 | 500697 |
| 1726094100 | 276.25 | 5.48 | 2.02 | 270.77 | 276.62 | 267.11 | 681380 |
| 1726007700 | 270.77 | -2.02 | -0.74 | 272.83 | 273.02 | 268.1 | 641158 |
| 1725921300 | 272.79 | 2.2 | 0.81 | 271.16 | 275.89 | 271.16 | 1098451 |
| 1725662100 | 270.58999 | -0.22 | -0.08 | 271.66 | 274.06 | 269.02 | 987510 |
| 1725575700 | 270.81 | -1.87 | -0.69 | 272.3 | 272.54 | 267.3 | 682821 |
| 1725489300 | 272.68 | 4.33 | 1.61 | 268.75 | 273.45999 | 267.2985 | 983779 |
| 1725402900 | 268.35 | 0.8 | 0.30 | 266.8 | 269.295 | 265.48 | 1063446 |
| 1725057300 | 267.55 | -6.16 | -2.25 | 273 | 273.52 | 265.76 | 1362450 |
| 1724970900 | 273.70999 | 0.45 | 0.16 | 275.24 | 277.695 | 273.08999 | 572424 |
| 1724884500 | 273.26 | 0.32 | 0.12 | 272.27 | 275.54 | 272.25 | 629042 |
| 1724798100 | 272.94 | 0.12 | 0.04 | 271.27 | 273.42 | 269.70999 | 617457 |
| 1724711700 | 272.82 | 3.64 | 1.35 | 269.58999 | 274.58 | 268.45999 | 824207 |
| 1724452500 | 269.18 | 3.9 | 1.47 | 267.70999 | 269.49 | 265.71499 | 510826 |
| 1724366100 | 265.27999 | -2.33 | -0.87 | 267.73 | 267.86 | 264.86 | 398114 |
| 1724279700 | 267.61 | 4.21 | 1.60 | 262.08999 | 269.17 | 260.07 | 611201 |
| 1724193300 | 263.39999 | -0.54 | -0.20 | 263.45999 | 265.315 | 263.12 | 524266 |
| 1724106900 | 263.94 | 0.46 | 0.17 | 262.86 | 265.08 | 261.74 | 614416 |
| 1723847700 | 263.48 | 0.48 | 0.18 | 264.36 | 264.73 | 262.32 | 1018765 |
| 1723761300 | 263 | 0.71 | 0.27 | 266.02999 | 269.23 | 261.35 | 619840 |
| 1723674900 | 262.29 | 1.95 | 0.75 | 261.05 | 264.37 | 258.41 | 562045 |
