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 | -4.99 | -1.21707317073 | 410 | 425.98 | 401.8 | 740685 | 409.89742045 | CS |
| 4 | -18.99 | -4.47877358491 | 424 | 459.9999 | 401.8 | 781093 | 425.35293068 | CS |
| 12 | 34.91 | 9.43258578762 | 370.1 | 459.9999 | 331.74 | 942768 | 396.81774963 | CS |
| 26 | -2.64 | -0.647614375077 | 407.65 | 459.9999 | 318.225 | 1132464 | 380.27788399 | CS |
| 52 | -66.62 | -14.1254797193 | 471.63 | 574.76 | 318.225 | 983309 | 408.09359247 | CS |
| 156 | 36.63 | 9.9435365655 | 368.38 | 574.76 | 318.225 | 844331 | 422.00263152 | CS |
| 260 | 127.51 | 45.9495495495 | 277.5 | 574.76 | 124.05 | 879572 | 359.8716512 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 405.01 | -8.32 | -2.01 | 414.07 | 419.34 | 404.345 | 755710 |
| 1737070500 | 413.33 | 5.95 | 1.46 | 409 | 416.84 | 406.205 | 689998 |
| 1736984100 | 407.38 | 3.32 | 0.82 | 410.3 | 412.33 | 405.27 | 596406 |
| 1736897700 | 404.06 | 0.12 | 0.03 | 408.89 | 409.9999 | 401.83 | 688095 |
| 1736811300 | 403.94 | -14.29 | -3.42 | 414.86 | 414.86 | 401.8 | 787739 |
| 1736552100 | 418.23 | 3.09 | 0.74 | 410 | 425.98 | 409.6913 | 941188 |
| 1736379300 | 415.14 | -13.13 | -3.07 | 425 | 427.34 | 411.5301 | 776924 |
| 1736292900 | 428.27 | -3.03 | -0.70 | 449.75 | 459.9999 | 427.788 | 1817573 |
| 1736206500 | 431.3 | -0.05 | -0.01 | 430.78 | 441 | 428.92 | 678567 |
| 1735947300 | 431.35 | 2.19 | 0.51 | 432.15 | 432.96 | 426 | 545235 |
| 1735860900 | 429.16 | -5.77 | -1.33 | 435.66 | 443.495 | 425 | 713952 |
| 1735688100 | 434.93 | -0.47 | -0.11 | 439.82 | 441 | 433.86 | 475217 |
| 1735601700 | 435.4 | -6.75 | -1.53 | 433.85 | 441.175 | 431.15 | 893924 |
| 1735342500 | 442.15 | -4.06 | -0.91 | 445.07 | 444.42 | 437.24 | 490293 |
| 1735256100 | 446.21 | 10.9 | 2.50 | 434.65 | 446.54 | 432.98 | 739953 |
| 1735077840 | 435.31 | 6.17 | 1.44 | 428.26 | 435.42 | 425.15 | 345821 |
| 1734996900 | 429.14 | -0.87 | -0.20 | 430.06 | 431.171 | 421.93 | 650662 |
| 1734737700 | 430.01 | 4.49 | 1.06 | 424 | 433 | 421.93 | 1447038 |
| 1734651300 | 425.52 | 8.92 | 2.14 | 420.04 | 427.75 | 419.78 | 741398 |
| 1734564900 | 416.6 | -6.97 | -1.65 | 421.08 | 431.8 | 416.4 | 893995 |
| 1734478500 | 423.57 | -1.22 | -0.29 | 425.17 | 432.5899 | 419.3301 | 755445 |
| 1734392100 | 424.79 | 0.68 | 0.16 | 421.07 | 430.74 | 417.84 | 942199 |
| 1734132900 | 424.11 | 0.2 | 0.05 | 423.91 | 425.56 | 419.97 | 655516 |
| 1734046500 | 423.91 | -6.18 | -1.44 | 432.1 | 434.38 | 423.79 | 631318 |
| 1733960100 | 430.09 | 18.17 | 4.41 | 410.01 | 433.86 | 409.51 | 1351307 |
| 1733873700 | 411.92 | -6.09 | -1.46 | 418.49 | 419 | 408.99 | 888960 |
| 1733787300 | 418.01 | -10.16 | -2.37 | 429.99 | 431.095 | 417.62 | 1181942 |
| 1733528100 | 428.17 | 35.3 | 8.99 | 428.25 | 447.67 | 424.82 | 3516870 |
| 1733441700 | 392.87 | -6.94 | -1.74 | 401.75 | 403.62 | 392.0701 | 1854390 |
| 1733355300 | 399.81 | 4.51 | 1.14 | 394.76 | 402.55 | 393.665 | 1015190 |
| 1733268900 | 395.3 | 1.24 | 0.31 | 393.65 | 396 | 389.1 | 1080213 |
| 1733182500 | 394.06 | 7.42 | 1.92 | 386 | 394.56 | 375.8 | 1214945 |
| 1732917840 | 386.64 | 11.39 | 3.04 | 377.66 | 388.37 | 374.5 | 723004 |
| 1732750500 | 375.25 | 14.78 | 4.10 | 365.88 | 379.73 | 365.38 | 1003295 |
| 1732664100 | 360.47 | -2.18 | -0.60 | 360 | 363.5 | 353.85 | 848538 |
| 1732577700 | 362.65 | 24.27 | 7.17 | 345.49 | 365.999 | 344.99 | 1854434 |
| 1732318500 | 338.38 | -0.4 | -0.12 | 338.78 | 345.85 | 338.03 | 901555 |
| 1732232100 | 338.78 | -4.48 | -1.31 | 339.24 | 339.84 | 331.74 | 1296140 |
| 1732145700 | 343.26 | 1.09 | 0.32 | 341.35 | 344.69 | 338.58 | 816676 |
| 1732059300 | 342.17 | -11.18 | -3.16 | 349.99 | 350.145 | 341.79 | 841871 |
| 1731972900 | 353.35 | -11.82 | -3.24 | 360.85 | 361.98 | 350.353 | 1405481 |
| 1731713700 | 365.17 | -17.6 | -4.60 | 362.67 | 378.085 | 361.6601 | 1421599 |
| 1731627300 | 382.77 | 0.03 | 0.01 | 383.99 | 385.93 | 380.79 | 695335 |
| 1731540900 | 382.74 | 2.95 | 0.78 | 381.38 | 385.45 | 378.9798 | 623935 |
| 1731454500 | 379.79 | -0.75 | -0.20 | 382.77 | 386.9899 | 379.51 | 670439 |
| 1731368100 | 380.54 | -4.72 | -1.23 | 386.65 | 390.81 | 379.93 | 972241 |
| 1731108900 | 385.26 | -8 | -2.03 | 392.45 | 394.49 | 384.94 | 681151 |
| 1731022500 | 393.26 | 5.73 | 1.48 | 389.64 | 395.93 | 388.4234 | 767562 |
| 1730936100 | 387.53 | 4.62 | 1.21 | 383.19 | 389.43 | 375.0001 | 1154917 |
| 1730849700 | 382.91 | -0.99 | -0.26 | 381.28 | 385.555 | 377.675 | 611419 |
| 1730763300 | 383.9 | 6.25 | 1.65 | 373.01 | 384 | 371.66 | 834495 |
| 1730500500 | 377.65 | 8.67 | 2.35 | 370.26 | 378.45 | 369.72 | 672065 |
| 1730414100 | 368.98 | -7.13 | -1.90 | 372.4 | 374.6 | 365.34 | 815972 |
| 1730327700 | 376.11 | -3.73 | -0.98 | 378.97 | 380.18 | 374.49 | 782926 |
| 1730241300 | 379.84 | -0.24 | -0.06 | 379.45 | 380.07 | 373.44 | 735868 |
| 1730154900 | 380.08 | 6.78 | 1.82 | 373.73 | 380.11 | 369.49 | 963425 |
| 1729895700 | 373.3 | 6.12 | 1.67 | 370.1 | 376.12 | 369.6 | 739611 |
| 1729809300 | 367.18 | 0.16 | 0.04 | 367.54 | 369.42 | 364.4 | 789131 |
| 1729722900 | 367.02 | 2.01 | 0.55 | 364.59 | 367.6 | 362.08 | 845542 |
| 1729636500 | 365.01 | -4.19 | -1.13 | 367.93 | 368.75 | 358.39 | 1268902 |
| 1729550100 | 369.2 | 0.28 | 0.08 | 369 | 378.15 | 368 | 1274734 |
