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 | -43.33 | -8.81874058697 | 491.34 | 498.25 | 447.14 | 1641474 | 467.68212997 | CS |
| 4 | -26.46 | -5.57674879339 | 474.47 | 519.88 | 447.14 | 1269953 | 480.3275245 | CS |
| 12 | -33.88 | -7.03065014837 | 481.89 | 519.88 | 447.14 | 1116494 | 476.45989735 | CS |
| 26 | 3.29 | 0.739791329376 | 444.72 | 519.88 | 435.57 | 1138921 | 476.36565784 | CS |
| 52 | 96.87 | 27.5872871219 | 351.14 | 519.88 | 346.285 | 1207350 | 441.24418061 | CS |
| 156 | 265.36 | 145.283328771 | 182.65 | 519.88 | 179.96 | 1359229 | 334.64183616 | CS |
| 260 | 233.23 | 108.590185306 | 214.78 | 519.88 | 176.36 | 1543277 | 282.77930568 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 448.01 | -19 | -4.07 | 460.95 | 463.9 | 447.14 | 2174284 |
| 1731972900 | 467.01 | 1.31 | 0.28 | 463.8 | 468.875 | 458.05 | 1112288 |
| 1731713700 | 465.7 | -18.26 | -3.77 | 475 | 477.45 | 458.2684 | 2496862 |
| 1731627300 | 483.96 | -10.65 | -2.15 | 492.44 | 494.91 | 483.55 | 1205922 |
| 1731540900 | 494.61 | 4.61 | 0.94 | 493.45 | 498.25 | 491.03 | 1061570 |
| 1731454500 | 490 | -11.72 | -2.34 | 503.93 | 507.58 | 489.02 | 1353521 |
| 1731368100 | 501.72 | -15.02 | -2.91 | 513.62 | 515.325 | 500.14 | 1318050 |
| 1731108900 | 516.74 | 14.29 | 2.84 | 508.6 | 519.88 | 504.94 | 1273582 |
| 1731022500 | 502.45 | 8.81 | 1.78 | 489.9375 | 504.31 | 486.64 | 978261 |
| 1730936100 | 493.64 | -6.24 | -1.25 | 495.1908 | 497.52 | 485.29 | 1616858 |
| 1730849700 | 499.88 | 27.08 | 5.73 | 480.7748 | 503.205 | 474.0001 | 1698634 |
| 1730763300 | 472.8 | 1.68 | 0.36 | 474.1 | 475.48 | 468.77 | 1243741 |
| 1730500500 | 471.12 | -4.86 | -1.02 | 471.06 | 475.73 | 463.1446 | 1337945 |
| 1730414100 | 475.98 | 0.9 | 0.19 | 471.58 | 477.695 | 468.98 | 1371710 |
| 1730327700 | 475.08 | 4.72 | 1.00 | 470.44 | 475.46 | 469 | 718540 |
| 1730241300 | 470.36 | -6.01 | -1.26 | 475.24 | 478.06 | 469.63 | 989913 |
| 1730154900 | 476.37 | -1.33 | -0.28 | 477.95 | 478 | 474.685 | 490987 |
| 1729895700 | 477.7 | 5.79 | 1.23 | 477.2 | 480.41 | 475.34 | 1019702 |
| 1729809300 | 471.91 | 1.86 | 0.40 | 473.795 | 477.8399 | 471.91 | 655587 |
| 1729722900 | 470.05 | -4.86 | -1.02 | 474.47 | 476.54 | 464.78 | 987324 |
| 1729636500 | 474.91 | -3.18 | -0.67 | 479.43 | 481.011 | 473.58 | 1121294 |
| 1729550100 | 478.09 | -4.91 | -1.02 | 480.17 | 487.88 | 477.66 | 689551 |
| 1729290900 | 483 | -15.73 | -3.15 | 498.3 | 498 | 480.79 | 2252898 |
| 1729204500 | 498.73 | 11.48 | 2.36 | 490 | 499.09 | 487.9614 | 1018870 |
| 1729118100 | 487.25 | 2.95 | 0.61 | 480.82 | 488.48 | 480.7 | 725052 |
| 1729031700 | 484.3 | -0.52 | -0.11 | 487.01 | 488 | 480.79 | 1290837 |
| 1728945300 | 484.82 | 3.11 | 0.65 | 481.64 | 487.09 | 478.9 | 743639 |
| 1728686100 | 481.71 | 5.56 | 1.17 | 478.53 | 482.89 | 475.87 | 933740 |
| 1728599700 | 476.15 | 8.18 | 1.75 | 466 | 477 | 464.8455 | 1072054 |
| 1728513300 | 467.97 | 9.03 | 1.97 | 460 | 468.16 | 456.16 | 1007042 |
| 1728426900 | 458.94 | 10.34 | 2.30 | 452.03 | 459.87 | 451.98 | 1278923 |
| 1728340500 | 448.6 | -6.71 | -1.47 | 453.33 | 454.295 | 447.725 | 894650 |
| 1728081300 | 455.31 | 1.76 | 0.39 | 454.98 | 458.14 | 452.62 | 742830 |
| 1727994900 | 453.55 | -8.59 | -1.86 | 460 | 462.02 | 452.26 | 983921 |
| 1727908500 | 462.14 | -7.62 | -1.62 | 465.24 | 468.07 | 460.72 | 858245 |
| 1727822100 | 469.76 | 4.68 | 1.01 | 472 | 472.31 | 461.36 | 1096971 |
| 1727735520 | 465.08 | 2.2 | 0.48 | 463.16 | 467.57 | 461.4101 | 788979 |
| 1727476500 | 462.88 | -0.27 | -0.06 | 466.01 | 467.5655 | 461.49 | 708834 |
| 1727390100 | 463.15 | 1.39 | 0.30 | 462.08 | 465.32 | 458.1 | 947951 |
| 1727303700 | 461.76 | -1.23 | -0.27 | 463.09 | 464.88 | 458.535 | 778187 |
| 1727217300 | 462.99 | 2.99 | 0.65 | 459.59 | 466.085 | 456.07 | 1416424 |
| 1727130900 | 460 | -4.92 | -1.06 | 464.92 | 465.75 | 458.55 | 975008 |
| 1726871700 | 464.92 | -12.98 | -2.72 | 474.36 | 474.9299 | 463.81 | 2238565 |
| 1726785300 | 477.9 | 3.74 | 0.79 | 475.5 | 483.975 | 475.5 | 935427 |
| 1726698900 | 474.16 | -7.1 | -1.48 | 483.34 | 483.78 | 473.75 | 860911 |
| 1726612500 | 481.26 | -8.17 | -1.67 | 486.42 | 484.52 | 477.17 | 1236501 |
| 1726526100 | 489.43 | 4.06 | 0.84 | 490 | 490.15 | 483.95 | 688814 |
| 1726266900 | 485.37 | 6.72 | 1.40 | 480 | 486.06 | 478.75 | 683525 |
| 1726180500 | 478.65 | 3.91 | 0.82 | 472.4 | 479.51 | 468.46 | 725458 |
| 1726094100 | 474.74 | 3.96 | 0.84 | 469.07 | 476.11 | 460.69 | 947540 |
| 1726007700 | 470.78 | -0.33 | -0.07 | 471.53 | 473.105 | 466.03 | 712572 |
| 1725921300 | 471.11 | 3.11 | 0.66 | 472.23 | 473.68 | 468.965 | 775630 |
| 1725662100 | 468 | -0.57 | -0.12 | 471.255 | 471.89 | 463.04 | 1072689 |
| 1725575700 | 468.57 | -10 | -2.09 | 477.73 | 477.73 | 463.41 | 812630 |
| 1725489300 | 478.57 | 2.87 | 0.60 | 476.82 | 480.14 | 472.98 | 872215 |
| 1725402900 | 475.7 | -20.19 | -4.07 | 488.99 | 490.74 | 474.58 | 1740301 |
| 1725057300 | 495.89 | 2.54 | 0.51 | 495.67 | 500.25 | 492.29 | 1809673 |
| 1724970900 | 493.35 | 3.62 | 0.74 | 491.19 | 497.5 | 487.93 | 706703 |
| 1724884500 | 489.73 | 9.43 | 1.96 | 481.89 | 493.94 | 480.045 | 942170 |
| 1724798100 | 480.3 | -2.34 | -0.48 | 483.08 | 483.45 | 476.38 | 1062175 |
| 1724711700 | 482.64 | 1.4 | 0.29 | 481.98 | 485 | 481.46 | 877648 |
| 1724452500 | 481.24 | 1.35 | 0.28 | 482.39 | 486.77 | 481.19 | 999648 |
| 1724366100 | 479.89 | -6.22 | -1.28 | 486.47 | 488.44 | 479.71 | 1111423 |
| 1724279700 | 486.11 | -1.26 | -0.26 | 489.27 | 491.8797 | 485.97 | 810006 |
| 1724193300 | 487.37 | -0.68 | -0.14 | 488.72 | 491.1239 | 483.53 | 921815 |
