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 | 19.93 | 4.69648411726 | 424.36 | 459.925 | 423.4301 | 207810 | 441.60741747 | CS |
| 4 | 34.93 | 8.53283173735 | 409.36 | 459.925 | 405.8673 | 411241 | 427.28136248 | CS |
| 12 | 124.75 | 39.0404957126 | 319.54 | 459.925 | 295.785 | 149058 | 418.22407076 | CS |
| 26 | 52.11 | 13.2872660513 | 392.18 | 459.925 | 295.785 | 82686 | 409.90786241 | CS |
| 52 | 81.87 | 22.5898129242 | 362.42 | 459.925 | 295.785 | 53670 | 402.54555525 | CS |
| 156 | 249.74 | 128.368028784 | 194.55 | 459.925 | 190.81 | 31842 | 374.15650318 | CS |
| 260 | 276.78 | 165.231926452 | 167.51 | 459.925 | 150.03 | 23990 | 336.79285131 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1750458900 | 444.29 | -6.05 | -1.34 | 454.2 | 454.66 | 441.94 | 265595 |
| 1750286100 | 450.34 | 6.3 | 1.42 | 442.88 | 459.925 | 433.45 | 174776 |
| 1750199700 | 444.04 | 2.99 | 0.68 | 439.1 | 447.37 | 437.5505 | 270486 |
| 1750113300 | 441.05 | 11.03 | 2.56 | 433.73 | 442.3704 | 432.6296 | 207456 |
| 1749854100 | 430.02 | 0.71 | 0.17 | 424.36 | 437.06 | 423.4301 | 178520 |
| 1749767700 | 429.31 | 4.98 | 1.17 | 423.46 | 431.4699 | 418.9601 | 296542 |
| 1749681300 | 424.33 | -2.87 | -0.67 | 430.47 | 433.94 | 420.21 | 341933 |
| 1749594900 | 427.2 | 10.48 | 2.51 | 419.8 | 427.98 | 408.8294 | 611599 |
| 1749508500 | 416.72 | -15.54 | -3.60 | 432.92 | 437.444 | 405.8673 | 702406 |
| 1749249300 | 432.26 | 3.8 | 0.89 | 429 | 436.5402 | 422.11 | 947977 |
| 1749162900 | 428.46 | 7.43 | 1.76 | 421 | 434.0836 | 420.0501 | 915091 |
| 1749076500 | 421.03 | 0.59 | 0.14 | 422.29 | 426.2999 | 415.99 | 631687 |
| 1748990100 | 420.44 | -8.6 | -2.00 | 430.83 | 434 | 416.6301 | 625474 |
| 1748903700 | 429.04 | 4.22 | 0.99 | 421.78 | 429.88 | 418.72 | 635491 |
| 1748644500 | 424.82 | -3.71 | -0.87 | 428 | 430.2 | 417.61 | 336880 |
| 1748558100 | 428.53 | 6.26 | 1.48 | 425.13 | 429.449 | 414.29 | 216845 |
| 1748471700 | 422.27 | 3.46 | 0.83 | 419.61 | 422.27 | 414.2 | 152783 |
| 1748385300 | 418.81 | 1.7 | 0.41 | 421.35 | 426 | 414.4 | 114351 |
| 1748039700 | 417.11 | 1.11 | 0.27 | 409.36 | 418.85 | 406.98 | 42045 |
| 1747953300 | 416 | 0.5 | 0.12 | 412.35 | 419.895 | 412.35 | 49038 |
| 1747866900 | 415.5 | -10.74 | -2.52 | 421.28 | 421.28 | 412.26 | 36611 |
| 1747780500 | 426.24 | 3.82 | 0.90 | 421.23 | 430.845 | 420 | 25053 |
| 1747694100 | 422.42 | -2.44 | -0.57 | 419.99 | 426.2961 | 418.465 | 19756 |
| 1747434900 | 424.86 | -4.77 | -1.11 | 427.65 | 434.865 | 423.94 | 40059 |
| 1747348500 | 429.63 | 12.98 | 3.12 | 418.35 | 430.755 | 413.2 | 44801 |
| 1747262100 | 416.65 | 4.04 | 0.98 | 412.5 | 419.4 | 411 | 56375 |
| 1747175700 | 412.61 | 3.61 | 0.88 | 407.84 | 413.5 | 403.5 | 56444 |
| 1747089300 | 409 | 19.99 | 5.14 | 400.28 | 418.795 | 400.28 | 68360 |
| 1746830100 | 389.01 | 3.1 | 0.80 | 388.94 | 393.63 | 382.55 | 39302 |
| 1746743700 | 385.91 | 10.07 | 2.68 | 378.1 | 395 | 377.4 | 42941 |
| 1746657300 | 375.84 | 7.15 | 1.94 | 370 | 380.55 | 369.07 | 42304 |
| 1746570900 | 368.69 | 0.21 | 0.06 | 367.65 | 368.875 | 361.99 | 39328 |
| 1746484500 | 368.48 | 8.25 | 2.29 | 361.3 | 371.22 | 361.3 | 40524 |
| 1746225300 | 360.23 | -1.98 | -0.55 | 365.45 | 368.44 | 360.23 | 19193 |
| 1746138900 | 362.21 | 2.2 | 0.61 | 362.02 | 363.365 | 356.095 | 33072 |
| 1746052500 | 360.01 | -6.32 | -1.73 | 364.68 | 364.68 | 352.185 | 39002 |
| 1745966100 | 366.33 | 2.06 | 0.57 | 360.78 | 366.72 | 356.96 | 23989 |
| 1745879700 | 364.27 | 0.79 | 0.22 | 365.58 | 365.58 | 357.93 | 20466 |
| 1745620500 | 363.48 | 1.13 | 0.31 | 359.98 | 363.48 | 354.3 | 20516 |
| 1745534100 | 362.35 | 3.38 | 0.94 | 359.49 | 364.12 | 355.53 | 17635 |
| 1745447700 | 358.97 | 6.77 | 1.92 | 359.01 | 368.9 | 353.46 | 32170 |
| 1745361300 | 352.2 | 0.79 | 0.22 | 353.61 | 359.815 | 351.03 | 36180 |
| 1745274900 | 351.41 | 7.45 | 2.17 | 343.96 | 357.57 | 339.81 | 38066 |
| 1744929300 | 343.96 | 10.16 | 3.04 | 334.11 | 349.48 | 333.8 | 24367 |
| 1744842900 | 333.8 | 7.8 | 2.39 | 324.06 | 338.74 | 322 | 23553 |
| 1744756500 | 326 | -1.95 | -0.59 | 326.58 | 329.75 | 322.615 | 21614 |
| 1744670100 | 327.95 | -5.7 | -1.71 | 337.7 | 337.7 | 323.58499 | 24795 |
| 1744410900 | 333.64999 | 2.51 | 0.76 | 330.58 | 334.83 | 324.295 | 21635 |
| 1744324500 | 331.14 | -4.3 | -1.28 | 323.97 | 332.20999 | 320.5 | 18100 |
| 1744238100 | 335.44 | 15.2 | 4.75 | 319.19 | 349.22 | 311.45 | 33773 |
| 1744151700 | 320.24 | -6.72 | -2.06 | 330.12 | 333.1477 | 315.6701 | 32774 |
| 1744065300 | 326.95999 | 2.62 | 0.81 | 308.12 | 333.14 | 308.12 | 56202 |
| 1743806100 | 324.33999 | 5.91 | 1.86 | 310 | 328.495 | 309.70999 | 43182 |
| 1743719700 | 318.43 | -5.06 | -1.56 | 308.12 | 319.005 | 295.785 | 46361 |
| 1743633300 | 323.49 | 4.39 | 1.38 | 317.58999 | 325.325 | 316.83 | 32258 |
| 1743546900 | 319.1 | 1.23 | 0.39 | 317.87 | 322.37 | 317.64 | 16352 |
| 1743460500 | 317.87 | 2.87 | 0.91 | 312.70999 | 318.64 | 306.35 | 15211 |
| 1743201300 | 315 | -7.01 | -2.18 | 319.54 | 319.54 | 310.38 | 22124 |
| 1743114900 | 322.01 | -0.21 | -0.07 | 322.11 | 325.185 | 317.02 | 29263 |
| 1743028500 | 322.22 | -1.96 | -0.60 | 325.91 | 325.91 | 318.27499 | 16026 |
| 1742942100 | 324.18 | -4.92 | -1.49 | 326.75 | 327.5 | 322.42 | 12666 |
| 1742855700 | 329.1 | 9.58 | 3.00 | 323.33 | 329.1 | 321.20999 | 10975 |
