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 | -6.3 | -1.27028934368 | 495.95 | 500 | 478.42 | 924042 | 488.12441815 | CS |
| 4 | -24.25 | -4.71881689045 | 513.9 | 539.76 | 478.42 | 773572 | 502.9905298 | CS |
| 12 | -32.78 | -6.27452481672 | 522.43 | 555.5657 | 478.42 | 669109 | 516.65851409 | CS |
| 26 | 36.05 | 7.9475308642 | 453.6 | 555.5657 | 418.6 | 772873 | 481.99753598 | CS |
| 52 | 19.37 | 4.11882282895 | 470.28 | 555.5657 | 418.6 | 840065 | 471.53379012 | CS |
| 156 | 134.33 | 37.80535855 | 355.32 | 556.27 | 345.91 | 856653 | 462.14304546 | CS |
| 260 | 138.65 | 39.5014245014 | 351 | 556.27 | 263.31 | 888262 | 406.96739987 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 489.08 | 0.65 | 0.13 | 489.875 | 492.42 | 488.16 | 575293 |
| 1732664400 | 488.43 | 3.16 | 0.65 | 482.565 | 491.74 | 482.565 | 835324 |
| 1732578000 | 485.27 | -11.6 | -2.33 | 493.38 | 493.5599 | 478.42 | 1792540 |
| 1732318800 | 496.87 | 0.46 | 0.09 | 495.95 | 500 | 494.31 | 493010 |
| 1732232400 | 496.41 | 4.43 | 0.90 | 491.785 | 496.9 | 489.17 | 601897 |
| 1732146000 | 491.98 | 0.96 | 0.20 | 490 | 492.9499 | 487.44 | 522271 |
| 1732059600 | 491.02 | 2.34 | 0.48 | 494.25 | 497.94 | 489.65 | 771523 |
| 1731973200 | 488.68 | -5.31 | -1.07 | 495.165 | 498.32 | 487.64 | 868045 |
| 1731714000 | 493.99 | -6.35 | -1.27 | 498.92 | 504.235 | 490.87 | 1389970 |
| 1731627600 | 500.34 | -20.08 | -3.86 | 519.23 | 519.91 | 492.13 | 1180091 |
| 1731541200 | 520.41999 | -10.97 | -2.06 | 529.865 | 529.865 | 518.84 | 762754 |
| 1731454800 | 531.39 | -2.31 | -0.43 | 536 | 536 | 529.91 | 642924 |
| 1731368400 | 533.7 | 4.71 | 0.89 | 534.525 | 539.76 | 533.09 | 526525 |
| 1731109200 | 528.99 | 8.41 | 1.62 | 523.38 | 531.2699 | 522.2336 | 490222 |
| 1731022800 | 520.58 | -2.56 | -0.49 | 523.46 | 525.345 | 517.45 | 662935 |
| 1730936400 | 523.14 | 10.24 | 2.00 | 520.01 | 526.15 | 515.44 | 944144 |
| 1730850000 | 512.9 | 5.46 | 1.08 | 506.71 | 513.19 | 505.48 | 687802 |
| 1730763600 | 507.44 | 0.49 | 0.10 | 507.79 | 510.9899 | 502.14 | 454561 |
| 1730500800 | 506.95 | -2.07 | -0.41 | 513.9 | 514.1 | 506.33 | 496043 |
| 1730414400 | 509.02 | 3.68 | 0.73 | 505.4 | 511.695 | 504.06 | 901467 |
| 1730328000 | 505.34 | 1.29 | 0.26 | 503.11 | 509.37 | 501.85 | 789802 |
| 1730241600 | 504.05 | -8.1 | -1.58 | 512.0044 | 512.0044 | 504.01 | 574735 |
| 1730155200 | 512.15 | -7.2 | -1.39 | 516.505 | 518.82 | 511.45 | 653677 |
| 1729896000 | 519.35 | -4.33 | -0.83 | 525.83 | 527.7464 | 518.57 | 515139 |
| 1729809600 | 523.67999 | 7.28 | 1.41 | 519.91999 | 531 | 519.02 | 1285672 |
| 1729723200 | 516.4 | -3.8 | -0.73 | 522.11 | 522.9 | 515.44 | 914388 |
| 1729636800 | 520.2 | -9.45 | -1.78 | 529.66999 | 529.66999 | 517.82 | 669744 |
| 1729550400 | 529.65 | -1.14 | -0.21 | 533.73 | 536.89 | 525.83 | 579738 |
| 1729291200 | 530.79 | 2.82 | 0.53 | 528.21 | 530.92999 | 525.6 | 1245870 |
| 1729204800 | 527.97 | -3.46 | -0.65 | 525.99 | 529.43499 | 522.12 | 909231 |
| 1729118400 | 531.42999 | 4.5 | 0.85 | 525.08 | 531.66999 | 525 | 540811 |
| 1729032000 | 526.92999 | -7.14 | -1.34 | 535.27 | 536.12 | 525.875 | 710673 |
| 1728945600 | 534.07 | 5.37 | 1.02 | 530.65 | 535 | 527.8301 | 334064 |
| 1728686400 | 528.7 | 1.61 | 0.31 | 529.01 | 530.32 | 526.53 | 318481 |
| 1728600000 | 527.09 | -5.14 | -0.97 | 529.16 | 531.62 | 525.88 | 367281 |
| 1728513600 | 532.23 | -0.42 | -0.08 | 531.49 | 534.53 | 528.77 | 430186 |
| 1728427200 | 532.65 | -1.32 | -0.25 | 534.115 | 536.62 | 531.64 | 407934 |
| 1728340800 | 533.97 | -2.77 | -0.52 | 536.26 | 539.29999 | 531.46 | 434281 |
| 1728081600 | 536.74 | -0.84 | -0.16 | 536.9 | 538.55999 | 534.05999 | 385923 |
| 1727995200 | 537.58 | -1.29 | -0.24 | 539.37519 | 543.6 | 535 | 436045 |
| 1727908800 | 538.87 | -5.01 | -0.92 | 541.02 | 544.53 | 538.29 | 667957 |
| 1727822400 | 543.88 | 15.81 | 2.99 | 528.17999 | 555.5657 | 525.78009 | 1138063 |
| 1727735520 | 528.07 | 1.28 | 0.24 | 527.26 | 528.67499 | 521.895 | 944379 |
| 1727476800 | 526.79 | 2.48 | 0.47 | 523.49 | 528.92999 | 521.97 | 527454 |
| 1727390400 | 524.30999 | -3.8 | -0.72 | 524.33 | 530.6 | 523.205 | 425473 |
| 1727304000 | 528.11 | -1.75 | -0.33 | 532.17999 | 533.7 | 525.09 | 437257 |
| 1727217600 | 529.86 | -3.28 | -0.62 | 534.61 | 534.61 | 526.52 | 528089 |
| 1727131200 | 533.14 | 8.01 | 1.53 | 525.24 | 534.61 | 523.54999 | 523870 |
| 1726872000 | 525.13 | 2.87 | 0.55 | 521.09 | 526.82 | 518.23 | 1330363 |
| 1726785600 | 522.26 | 0.63 | 0.12 | 519.67999 | 523.16999 | 517.44 | 461961 |
| 1726699200 | 521.63 | 0.88 | 0.17 | 520.4629 | 526.715 | 516.9401 | 518499 |
| 1726612800 | 520.75 | -0.52 | -0.10 | 515.225 | 521.9072 | 514.22 | 405711 |
| 1726526400 | 521.27 | 1.49 | 0.29 | 522 | 524.66999 | 519.54499 | 333636 |
| 1726267200 | 519.78 | 1.24 | 0.24 | 517.11 | 521.525 | 516.09 | 286001 |
| 1726180800 | 518.54 | 2.61 | 0.51 | 515.05499 | 519.04999 | 513.59 | 466625 |
| 1726094400 | 515.92999 | -4.04 | -0.78 | 517.47 | 518.45 | 508.13 | 650232 |
| 1726008000 | 519.97 | -4.24 | -0.81 | 525 | 527.01 | 519.32 | 557696 |
| 1725921600 | 524.21 | 9.21 | 1.79 | 517 | 525.0987 | 517 | 642020 |
| 1725662400 | 515 | -4.39 | -0.85 | 522.42999 | 522.89 | 514.73 | 529145 |
| 1725576000 | 519.39 | -4.29 | -0.82 | 524.105 | 524.8271 | 516.33 | 374323 |
| 1725489600 | 523.67999 | 0.99 | 0.19 | 524.01 | 528.76 | 520.2 | 579920 |
| 1725403200 | 522.69 | -0.52 | -0.10 | 523.375 | 526.66 | 520.51 | 789618 |
| 1725057600 | 523.21 | 3.86 | 0.74 | 516.5 | 523.62 | 516.16999 | 712404 |
| 1724971200 | 519.35 | 5.79 | 1.13 | 514 | 521.52 | 512.195 | 507786 |
