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 | -1.39775910364 | 357 | 358.93 | 350.42 | 2882384 | 353.30780653 | CS |
| 4 | -46.5 | -11.6684650322 | 398.51 | 409.4 | 350.42 | 2543643 | 370.18176897 | CS |
| 12 | -56.99 | -13.9339853301 | 409 | 412.1199 | 349.8 | 2102904 | 373.88256443 | CS |
| 26 | 8.33 | 2.42376629423 | 343.68 | 418.5 | 326.11 | 2194788 | 375.49043272 | CS |
| 52 | 34.75 | 10.9531614449 | 317.26 | 418.5 | 307.07 | 2439139 | 356.74257256 | CS |
| 156 | 160.06 | 83.3862985152 | 191.95 | 418.5 | 160.6 | 2870309 | 266.78376576 | CS |
| 260 | 215.22 | 157.336062578 | 136.79 | 418.5 | 87.5 | 3192641 | 223.5951669 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 353 | -1 | -0.28 | 351.87 | 353.8533 | 349.59 | 2210941 |
| 1739922000 | 354 | 0.68 | 0.19 | 355.34 | 356.93 | 351.11 | 3120197 |
| 1739576400 | 353.32 | -0.38 | -0.11 | 357 | 358.8762 | 352.8 | 2043654 |
| 1739490000 | 353.7 | 1.66 | 0.47 | 352.75 | 357.5882 | 350.42 | 3545638 |
| 1739403600 | 352.04 | -10.19 | -2.81 | 357 | 358.93 | 351.44 | 2820048 |
| 1739317200 | 362.23 | -0.99 | -0.27 | 361.68 | 364.4199 | 360.9775 | 1516429 |
| 1739230800 | 363.22 | -0.66 | -0.18 | 367.29 | 367.29 | 361.55 | 1943854 |
| 1738971600 | 363.88 | -1.57 | -0.43 | 369.69 | 369.69 | 362.58 | 1755960 |
| 1738885200 | 365.45 | 6.6 | 1.84 | 363 | 367.5382 | 362.08 | 3006590 |
| 1738798800 | 358.85 | -3.1 | -0.86 | 363.81 | 363.81 | 357.2 | 2134097 |
| 1738712400 | 361.95 | 0.4 | 0.11 | 370.39 | 370.39 | 359.41 | 2709248 |
| 1738626000 | 361.55 | -9.89 | -2.66 | 364.14 | 368.55 | 359.69 | 2932867 |
| 1738366800 | 371.44 | -3.54 | -0.94 | 377 | 378 | 371.28 | 2857704 |
| 1738280400 | 374.98 | -18.25 | -4.64 | 373.5 | 380.81 | 373.16 | 4233886 |
| 1738194000 | 393.23 | 2.94 | 0.75 | 391.94 | 399.36 | 391.12 | 2670532 |
| 1738107600 | 390.29 | -4.69 | -1.19 | 394.04 | 394.5 | 386.48 | 1773227 |
| 1738021200 | 394.98 | -12.65 | -3.10 | 397.19 | 399.52 | 389.92 | 2892650 |
| 1737762000 | 407.63 | 10.02 | 2.52 | 406.09 | 409.4 | 405.28 | 1932095 |
| 1737675600 | 397.61 | 0 | 0.00 | 397.61 | 397.61 | 397.61 | 0 |
| 1737589200 | 397.61 | -0.75 | -0.19 | 398.51 | 399.7671 | 395.111 | 1896894 |
| 1737502800 | 398.36 | 12.34 | 3.20 | 391.1637 | 402.58 | 390.8 | 3084273 |
| 1737157200 | 386.02 | 5.47 | 1.44 | 385.9 | 386.845 | 382 | 2596795 |
| 1737070800 | 380.55 | 5.66 | 1.51 | 376.31 | 381.42 | 374.72 | 1973536 |
| 1736984400 | 374.89 | 3.32 | 0.89 | 379.14 | 379.94 | 374.33 | 1984136 |
| 1736898000 | 371.57 | 9.07 | 2.50 | 366 | 372 | 365.06 | 2330932 |
| 1736811600 | 362.5 | 11.5 | 3.28 | 353.07 | 363.195 | 351.8 | 2745372 |
| 1736552400 | 351 | -10.07 | -2.79 | 358.2992 | 358.79 | 349.8 | 2732186 |
| 1736379600 | 361.07 | -1.93 | -0.53 | 362.35 | 362.35 | 357.7 | 1800723 |
| 1736293200 | 363 | -1.2 | -0.33 | 366.42 | 366.42 | 361.09 | 1574758 |
| 1736206800 | 364.2 | 0.41 | 0.11 | 365.5 | 370.84 | 362.5801 | 1559256 |
| 1735947600 | 363.79 | 4.02 | 1.12 | 361.96 | 364.48 | 359.49 | 1366347 |
| 1735861200 | 359.77 | -2.99 | -0.82 | 367.2 | 368.85 | 358.09 | 1784721 |
| 1735688400 | 362.76 | -0.25 | -0.07 | 364.48 | 365.7677 | 361.8 | 1167573 |
| 1735602000 | 363.01 | -1.85 | -0.51 | 360.47 | 364.8199 | 358.74 | 1392935 |
| 1735342800 | 364.86 | -2.26 | -0.62 | 365.13 | 367.4 | 361.7468 | 1224295 |
| 1735256400 | 367.12 | -0.45 | -0.12 | 366.88 | 367.49 | 363.865 | 1097910 |
| 1735077840 | 367.57 | 2.18 | 0.60 | 365.34 | 367.57 | 362.66 | 886020 |
| 1734997200 | 365.39 | -0.65 | -0.18 | 365 | 366.35 | 361.495 | 1795081 |
| 1734738000 | 366.04 | 5.67 | 1.57 | 358.49 | 371.49 | 358.49 | 4447352 |
| 1734651600 | 360.37 | -3.52 | -0.97 | 368.22 | 369.57 | 360.01 | 2568568 |
| 1734565200 | 363.89 | -11.91 | -3.17 | 378.31 | 381.155 | 363.03 | 2789608 |
| 1734478800 | 375.8 | -3.12 | -0.82 | 378.9 | 378.9 | 373.83 | 2092575 |
| 1734392400 | 378.92 | -1.59 | -0.42 | 382 | 382.315 | 377.76 | 1283407 |
| 1734133200 | 380.51 | -0.27 | -0.07 | 380.3 | 382.89 | 378.89 | 1994879 |
| 1734046800 | 380.78 | -8.09 | -2.08 | 388.56 | 388.755 | 380.15 | 1751334 |
| 1733960400 | 388.87 | 0.48 | 0.12 | 390 | 391.35 | 387.425 | 1615808 |
| 1733874000 | 388.39 | -10.87 | -2.72 | 391.7386 | 395.4657 | 385.61 | 2174670 |
| 1733787600 | 399.26 | 4.23 | 1.07 | 402.61 | 409.71 | 398.44 | 1663396 |
| 1733528400 | 395.03 | 0.05 | 0.01 | 399.13 | 399.74 | 392.74 | 1302514 |
| 1733442000 | 394.98 | -4.53 | -1.13 | 401.42 | 401.43 | 394.21 | 1274410 |
| 1733355600 | 399.51 | 0.25 | 0.06 | 399.97 | 401.47 | 396.1292 | 1159179 |
| 1733269200 | 399.26 | -3.25 | -0.81 | 402.03 | 404.995 | 396.595 | 1691180 |
| 1733182800 | 402.51 | -3.6 | -0.89 | 408.145 | 408.145 | 400.79 | 1522900 |
| 1732917840 | 406.11 | 2.41 | 0.60 | 410.155 | 411.19 | 406.11 | 1912164 |
| 1732750800 | 403.7 | -4.13 | -1.01 | 409 | 412.1199 | 403.24 | 1327532 |
| 1732664400 | 407.83 | 2.18 | 0.54 | 406.27 | 408.41 | 401.76 | 1740614 |
| 1732578000 | 405.65 | 8.16 | 2.05 | 399.97 | 407.15 | 399.97 | 4317586 |
| 1732318800 | 397.49 | 7.9 | 2.03 | 389.43 | 398.16 | 387.89 | 1849713 |
| 1732232400 | 389.59 | 8.09 | 2.12 | 383.09 | 392.02 | 379 | 1797120 |
| 1732146000 | 381.5 | -0.83 | -0.22 | 383.77 | 386.2 | 378.47 | 1798587 |
