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 | -8.96 | -1.63265306122 | 548.8 | 556.83 | 539.206 | 314058 | 544.05448387 | CS |
| 4 | 20.1 | 3.86731827452 | 519.74 | 560.12 | 505.45 | 356312 | 528.22475887 | CS |
| 12 | -82.61 | -13.2717487348 | 622.45 | 626.11 | 505.45 | 395376 | 559.95545259 | CS |
| 26 | -45.86 | -7.82994707188 | 585.7 | 633.23 | 490.05 | 437911 | 552.20736889 | CS |
| 52 | 29.27 | 5.73280842979 | 510.57 | 633.23 | 490.05 | 449653 | 562.07250641 | CS |
| 156 | 158.28 | 41.4823356746 | 381.56 | 633.23 | 284.99 | 411389 | 446.1455827 | CS |
| 260 | 280.61 | 108.247502218 | 259.23 | 633.23 | 135.08 | 459487 | 366.67189136 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 539.84 | -2.33 | -0.43 | 542.12 | 545.22 | 539.206 | 309350 |
| 1738107600 | 542.16999 | -3.87 | -0.71 | 548.99 | 556.83 | 541.04 | 338793 |
| 1738021200 | 546.04 | -2.52 | -0.46 | 544.33 | 548.195 | 541.65 | 316488 |
| 1737762000 | 548.55999 | -1.12 | -0.20 | 548.79999 | 550.53779 | 546.3637 | 291600 |
| 1737675600 | 549.67999 | 0 | 0.00 | 549.67999 | 549.67999 | 549.67999 | 0 |
| 1737589200 | 549.67999 | -2.96 | -0.54 | 549.08 | 554.44 | 540.95 | 363185 |
| 1737502800 | 552.64 | 10.08 | 1.86 | 556.6 | 560.12 | 549.535 | 452895 |
| 1737157200 | 542.55999 | 11.33 | 2.13 | 534.46 | 544.64 | 533.9 | 369651 |
| 1737070800 | 531.23 | -0.06 | -0.01 | 534.32 | 534.32 | 526.1 | 200712 |
| 1736984400 | 531.29 | 13.61 | 2.63 | 527.885 | 532.37 | 527.4126 | 320102 |
| 1736898000 | 517.67999 | 4.48 | 0.87 | 518.96 | 519.995 | 513.74 | 285390 |
| 1736811600 | 513.2 | 4.49 | 0.88 | 506.02 | 513.29999 | 506.02 | 475808 |
| 1736552400 | 508.71 | -8.54 | -1.65 | 510.065 | 512.7 | 505.45 | 353190 |
| 1736379600 | 517.25 | 8.6 | 1.69 | 509.585 | 521.9725 | 507.735 | 373051 |
| 1736293200 | 508.65 | -8.72 | -1.69 | 514.785 | 515.855 | 505.82 | 474998 |
| 1736206800 | 517.37 | 0.7 | 0.14 | 518.77 | 527.13 | 515.91999 | 363621 |
| 1735947600 | 516.66999 | 6.11 | 1.20 | 512.765 | 519.38 | 511.12 | 327564 |
| 1735861200 | 510.56 | -5.94 | -1.15 | 523.77689 | 523.77689 | 507.7 | 410551 |
| 1735688400 | 516.5 | -3.75 | -0.72 | 522.7 | 524.25 | 514.69 | 267905 |
| 1735602000 | 520.25 | -8.59 | -1.62 | 523.885 | 525.196 | 518.0176 | 245000 |
| 1735342800 | 528.84 | -3.2 | -0.60 | 529.585 | 534.11 | 526.5501 | 247050 |
| 1735256400 | 532.04 | -1.14 | -0.21 | 531.61 | 535.33 | 530.04 | 466150 |
| 1735077840 | 533.17999 | 1.4 | 0.26 | 532.57 | 534.87 | 529.31219 | 112109 |
| 1734997200 | 531.78 | -1.91 | -0.36 | 531.48 | 534.2 | 528.1814 | 268352 |
| 1734738000 | 533.69 | 7.92 | 1.51 | 525.035 | 540.64 | 524.79 | 902776 |
| 1734651600 | 525.77 | -9.87 | -1.84 | 536.91 | 541.66 | 524.72 | 502475 |
| 1734565200 | 535.64 | -9.14 | -1.68 | 546.30999 | 558.475 | 535 | 721131 |
| 1734478800 | 544.78 | -2.52 | -0.46 | 544.54 | 550.705 | 543.04 | 521777 |
| 1734392400 | 547.29999 | -3.62 | -0.66 | 551.38 | 554.61 | 546.51 | 334660 |
| 1734133200 | 550.91999 | -5.9 | -1.06 | 556.7 | 558.69 | 547 | 291532 |
| 1734046800 | 556.82 | -3.36 | -0.60 | 557.095 | 560.8275 | 554.9905 | 277953 |
| 1733960400 | 560.17999 | -3.27 | -0.58 | 566.32 | 566.32 | 559.79 | 418959 |
| 1733874000 | 563.45 | -11.25 | -1.96 | 565 | 569.53 | 555.04499 | 414105 |
| 1733787600 | 574.7 | -6.48 | -1.11 | 581.89 | 588.17999 | 570.66 | 355745 |
| 1733528400 | 581.17999 | -1.21 | -0.21 | 585.075 | 585.4 | 576.97 | 395479 |
| 1733442000 | 582.39 | -0.05 | -0.01 | 580 | 586.42499 | 573.46 | 448734 |
| 1733355600 | 582.44 | -6.31 | -1.07 | 584.16999 | 587.19 | 580.29499 | 345875 |
| 1733269200 | 588.75 | -4.47 | -0.75 | 592.79999 | 592.85 | 585.79499 | 532041 |
| 1733182800 | 593.22 | -6.78 | -1.13 | 600 | 601.57 | 590.605 | 339974 |
| 1732917840 | 600 | 4.4 | 0.74 | 600 | 600.66 | 595.03 | 182281 |
| 1732750800 | 595.6 | -1.37 | -0.23 | 602.485 | 603.9099 | 592.66 | 372800 |
| 1732664400 | 596.97 | -7.03 | -1.16 | 603.01 | 603.01 | 589.89 | 472320 |
| 1732578000 | 604 | 6.19 | 1.04 | 600.015 | 610.32 | 600.015 | 760345 |
| 1732318800 | 597.80999 | 7.21 | 1.22 | 591.15 | 599.345 | 589.04 | 444684 |
| 1732232400 | 590.6 | 5.34 | 0.91 | 586.48 | 593.73 | 584.24 | 344697 |
| 1732146000 | 585.26 | 2.56 | 0.44 | 582.14 | 585.5 | 579.36 | 441259 |
| 1732059600 | 582.7 | 1.06 | 0.18 | 574.595 | 584.1942 | 573.66999 | 320369 |
| 1731973200 | 581.64 | -1.39 | -0.24 | 581.52 | 585.91999 | 579.04499 | 378619 |
| 1731714000 | 583.03 | -4.93 | -0.84 | 587.65 | 589.52 | 579.34 | 384684 |
| 1731627600 | 587.96 | -17.3 | -2.86 | 603.73 | 606.97 | 586.64 | 465961 |
| 1731541200 | 605.26 | -1.53 | -0.25 | 609.19 | 610.25 | 603.33 | 505274 |
| 1731454800 | 606.79 | -9.26 | -1.50 | 614.02 | 614.02 | 605.64009 | 309368 |
| 1731368400 | 616.04999 | -3.53 | -0.57 | 625.41999 | 626.11 | 615.345 | 375810 |
| 1731109200 | 619.58 | 2.42 | 0.39 | 618.755 | 624.11 | 617.15 | 400525 |
| 1731022800 | 617.16 | -0.15 | -0.02 | 619.21 | 622.18499 | 614.64 | 512522 |
| 1730936400 | 617.30999 | 34.79 | 5.97 | 622.35 | 633.23 | 614.28 | 1115147 |
| 1730850000 | 582.52 | 0.54 | 0.09 | 581.195 | 587.13 | 581.195 | 567653 |
| 1730763600 | 581.98 | 1.84 | 0.32 | 580.98 | 582.82 | 577.52 | 325834 |
| 1730500800 | 580.14 | -12.2 | -2.06 | 594.57 | 594.66999 | 580.04999 | 495713 |
| 1730414400 | 592.34 | -12.51 | -2.07 | 599.97 | 601.53 | 592.28 | 624265 |
| 1730328000 | 604.85 | 20.97 | 3.59 | 579.22 | 610.335 | 578.42999 | 907053 |
