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 | 13.61 | 4.14294846428 | 328.51 | 342.9396 | 317.09 | 5601603 | 327.595565 | CS |
| 4 | 51.83 | 17.8545592339 | 290.29 | 348.86 | 288.83 | 5693349 | 320.22059805 | CS |
| 12 | 84.93 | 33.0222792488 | 257.19 | 348.86 | 241.4401 | 5317349 | 287.78201455 | CS |
| 26 | 58.68 | 20.7027942422 | 283.44 | 348.86 | 212 | 6962565 | 260.3880122 | CS |
| 52 | 117.82 | 52.5278644672 | 224.3 | 348.86 | 212 | 6303361 | 268.41269245 | CS |
| 156 | 40.12 | 13.2847682119 | 302 | 348.86 | 126.34 | 6839172 | 211.89724419 | CS |
| 260 | 179.14 | 109.915327034 | 162.98 | 348.86 | 115.29 | 6792283 | 214.08843632 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 342.02 | 6.24 | 1.86 | 339.74 | 342.81 | 335.78 | 5648619 |
| 1732232400 | 335.78 | 10.08 | 3.09 | 331.35 | 342.9396 | 328.6 | 8362387 |
| 1732146000 | 325.7 | 2.27 | 0.70 | 326.39 | 327.26 | 322.01 | 3761776 |
| 1732059600 | 323.43 | 1.18 | 0.37 | 319.2 | 324.7 | 316.00009 | 5467979 |
| 1731973200 | 322.25 | -3.01 | -0.93 | 326.85 | 327 | 320.205 | 4250835 |
| 1731714000 | 325.26 | -6.39 | -1.93 | 326.93 | 330.26 | 324.18 | 7083095 |
| 1731627600 | 331.64999 | -10.07 | -2.95 | 342.44 | 346 | 330.82 | 7625053 |
| 1731541200 | 341.72 | 0.57 | 0.17 | 341.3 | 348.1906 | 338.77 | 6902024 |
| 1731454800 | 341.15 | -0.58 | -0.17 | 339.29 | 348.86 | 338.51 | 7658691 |
| 1731368400 | 341.73 | 19.78 | 6.14 | 325.55 | 344.88 | 325.25 | 13952059 |
| 1731109200 | 321.95 | 11.17 | 3.59 | 310.02999 | 322.81 | 309.437 | 8482551 |
| 1731022800 | 310.77999 | 3.88 | 1.26 | 307.5 | 312.19 | 306.00009 | 5720708 |
| 1730936400 | 306.89999 | 9.41 | 3.16 | 305.75 | 308.56 | 303.70999 | 5715723 |
| 1730850000 | 297.49 | -0.52 | -0.17 | 297.64 | 298.81 | 294.74 | 4453263 |
| 1730763600 | 298.01 | 3.29 | 1.12 | 298.44 | 300.18 | 292.92 | 5108177 |
| 1730500800 | 294.72 | 3.35 | 1.15 | 290.70999 | 296.99 | 290 | 3527070 |
| 1730414400 | 291.37 | -5.03 | -1.70 | 292 | 296.08999 | 289.55 | 4299833 |
| 1730328000 | 296.39999 | -2.49 | -0.83 | 298.32 | 299.54 | 296.35 | 2823985 |
| 1730241600 | 298.89 | 5.12 | 1.74 | 294 | 300.595 | 292.81 | 4277411 |
| 1730155200 | 293.77 | 3.31 | 1.14 | 292.99 | 296.07 | 292.49 | 3867254 |
| 1729896000 | 290.45999 | 3.7 | 1.29 | 290.29 | 294.38 | 288.83 | 3350626 |
| 1729809600 | 286.76 | 2.33 | 0.82 | 286.56 | 288.91 | 285.18 | 3209431 |
| 1729723200 | 284.43 | -3.9 | -1.35 | 287.77999 | 288.3032 | 282.6176 | 3215000 |
| 1729636800 | 288.33 | -2.96 | -1.02 | 289.62 | 291.942 | 287.64999 | 3099933 |
| 1729550400 | 291.29 | -1.65 | -0.56 | 289.06 | 292.92 | 288.04 | 2710523 |
| 1729291200 | 292.94 | 1.83 | 0.63 | 291.58999 | 294.70999 | 290.14999 | 3087534 |
| 1729204800 | 291.11 | 0.25 | 0.09 | 291.85 | 293.33999 | 290.1 | 2829426 |
| 1729118400 | 290.86 | 2.51 | 0.87 | 287.55 | 290.92 | 284.23 | 3488956 |
| 1729032000 | 288.35 | -3.29 | -1.13 | 293.45999 | 293.58 | 288.0004 | 3848570 |
| 1728945600 | 291.64 | 3.54 | 1.23 | 289.92 | 292.4499 | 288.25 | 3642246 |
| 1728686400 | 288.1 | -2.07 | -0.71 | 289.70999 | 290.24 | 286.3 | 3596833 |
| 1728600000 | 290.17 | 2.25 | 0.78 | 288.54 | 290.23 | 284.62 | 3964502 |
| 1728513600 | 287.92 | -3.65 | -1.25 | 290.82 | 291.57 | 287.08 | 4850668 |
| 1728427200 | 291.57 | 7 | 2.46 | 285.83999 | 292.63 | 284.1035 | 5210875 |
| 1728340800 | 284.57 | -3.18 | -1.11 | 286.29 | 288.17 | 283.38 | 4787069 |
| 1728081600 | 287.75 | 6.84 | 2.43 | 282.56 | 287.89 | 281.47 | 6129422 |
| 1727995200 | 280.91 | 1.43 | 0.51 | 279.2 | 281.12 | 277.73 | 3868112 |
| 1727908800 | 279.48 | 8.61 | 3.18 | 273.72 | 282 | 270.8517 | 8506499 |
| 1727822400 | 270.87 | -2.84 | -1.04 | 274.2 | 274.7 | 269.69 | 4369151 |
| 1727736000 | 273.70999 | -2.93 | -1.06 | 273.7 | 275.74 | 269.14 | 5061548 |
| 1727476800 | 276.64 | 0.88 | 0.32 | 276.3 | 277.83999 | 275.06009 | 5215421 |
| 1727390400 | 275.76 | 1.67 | 0.61 | 276.97 | 278.64 | 272.70999 | 5239454 |
| 1727304000 | 274.08999 | 3.65 | 1.35 | 270.45 | 277.05 | 269.384 | 7911014 |
| 1727217600 | 270.44 | 6.23 | 2.36 | 269.83 | 272.45999 | 266.29 | 7262776 |
| 1727131200 | 264.20999 | -2.59 | -0.97 | 267.25 | 268.06 | 262.24 | 6034154 |
| 1726872000 | 266.8 | 0.81 | 0.30 | 266.2 | 270.32 | 261.32 | 11461029 |
| 1726785600 | 265.99 | 13.56 | 5.37 | 258.58 | 269.54 | 258.05 | 11033718 |
| 1726699200 | 252.43 | -2.76 | -1.08 | 256 | 256.12 | 250.96 | 4436319 |
| 1726612800 | 255.19 | -1.72 | -0.67 | 258.72 | 259.37 | 254.76 | 5421957 |
| 1726526400 | 256.91 | 2.34 | 0.92 | 254.57 | 257.81 | 254.57 | 5365398 |
| 1726267200 | 254.57 | 1.2 | 0.47 | 252.54 | 256.83 | 252.445 | 4988665 |
| 1726180800 | 253.37 | 3.8 | 1.52 | 251.55 | 254.14 | 249.57 | 5219825 |
| 1726094400 | 249.57 | 3.41 | 1.39 | 244.42 | 250.02 | 242.0141 | 4819027 |
| 1726008000 | 246.16 | 0.4 | 0.16 | 247.13 | 247.34 | 243.311 | 3544484 |
| 1725921600 | 245.76 | 1.79 | 0.73 | 246.5 | 249.36 | 244.77 | 4586854 |
| 1725662400 | 243.97 | -2.15 | -0.87 | 247.74 | 250 | 241.4401 | 6259059 |
| 1725576000 | 246.12 | -1.56 | -0.63 | 245.98 | 248.4999 | 245 | 4082504 |
| 1725489600 | 247.68 | -0.38 | -0.15 | 246.4 | 249.48 | 245.16 | 4705714 |
| 1725403200 | 248.06 | -4.84 | -1.91 | 253.47 | 253.69 | 246.64 | 6188797 |
| 1725057600 | 252.9 | -4.11 | -1.60 | 257.19 | 259.13 | 251 | 10503515 |
| 1724971200 | 257.01 | -1.89 | -0.73 | 271.01 | 271.95 | 256.27999 | 14295127 |
| 1724884800 | 258.89999 | -5.3 | -2.01 | 261.57 | 265.18 | 257.36 | 11051539 |
| 1724798400 | 264.2 | -1.08 | -0.41 | 259.64999 | 264.45999 | 259.39999 | 5265609 |
| 1724712000 | 265.27999 | 1.28 | 0.48 | 263.87 | 267.3 | 263.24 | 3817594 |
| 1724452800 | 264 | 5.41 | 2.09 | 261.64999 | 265.6 | 260.7 | 4710290 |
