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 | 11.01 | 4.37616757423 | 251.59 | 262.61 | 248.51 | 2260045 | 256.19528988 | CS |
| 4 | 16.87 | 6.86525861718 | 245.73 | 262.61 | 236.01 | 2394629 | 247.99245376 | CS |
| 12 | -1.23 | -0.466209301444 | 263.83 | 270.62 | 228.5409 | 2542639 | 248.49133691 | CS |
| 26 | 35.6 | 15.6828193833 | 227 | 270.62 | 226.52 | 2341969 | 249.62889314 | CS |
| 52 | 78.47 | 42.6166295552 | 184.13 | 270.62 | 182.23 | 2481532 | 227.31785872 | CS |
| 156 | 156.64 | 147.829369573 | 105.96 | 270.62 | 100.81 | 2557320 | 162.1103498 | CS |
| 260 | 178.74 | 213.140949201 | 83.86 | 270.62 | 62.18 | 2680030 | 131.22675633 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 262.6 | 0.47 | 0.18 | 261.75 | 264.35 | 260.36 | 2852127 |
| 1739490000 | 262.13 | 5.34 | 2.08 | 257.79 | 262.32 | 256.945 | 2780703 |
| 1739403600 | 256.79 | -0.78 | -0.30 | 256.36 | 257.95 | 255.13 | 2164712 |
| 1739317200 | 257.57 | 7.88 | 3.16 | 252.6 | 258.73 | 248.59 | 2794685 |
| 1739230800 | 249.69 | -0.91 | -0.36 | 252 | 252.47 | 248.51 | 1881854 |
| 1738971600 | 250.6 | -0.75 | -0.30 | 251.59 | 253.345 | 249.6284 | 1710440 |
| 1738885200 | 251.35 | 2.35 | 0.94 | 250.79 | 252.6503 | 250.3401 | 1588690 |
| 1738798800 | 249 | 1 | 0.40 | 249.76 | 250.38 | 247.255 | 1508489 |
| 1738712400 | 248 | -0.92 | -0.37 | 247.21 | 251.5 | 247.1091 | 1774834 |
| 1738626000 | 248.92 | 2.48 | 1.01 | 247.52 | 250.71 | 245.51 | 2050362 |
| 1738366800 | 246.44 | -2.78 | -1.12 | 249.635 | 251.26 | 246.43 | 3013570 |
| 1738280400 | 249.22 | 2.82 | 1.14 | 247.39 | 249.69 | 244.18 | 2353694 |
| 1738194000 | 246.4 | 1.35 | 0.55 | 238.42 | 252 | 237.731 | 3564616 |
| 1738107600 | 245.05 | -1.86 | -0.75 | 246.69 | 246.69 | 243.03 | 2714394 |
| 1738021200 | 246.91 | 8.09 | 3.39 | 240.51 | 247.02 | 240.02 | 2237540 |
| 1737762000 | 238.82 | -0.35 | -0.15 | 238.63 | 239.93 | 236.01 | 2319335 |
| 1737675600 | 239.17 | 0 | 0.00 | 239.17 | 239.17 | 239.17 | 0 |
| 1737589200 | 239.17 | -1.84 | -0.76 | 243.29 | 243.29 | 236.9 | 3586663 |
| 1737502800 | 241.01 | -2.67 | -1.10 | 244.01 | 246.93 | 239.755 | 3161378 |
| 1737157200 | 243.68 | -1.86 | -0.76 | 245.73 | 246.83 | 243.61 | 1967794 |
| 1737070800 | 245.54 | 3.07 | 1.27 | 242.69 | 246.35 | 242 | 1897330 |
| 1736984400 | 242.47 | 2.71 | 1.13 | 240.91 | 242.94 | 238.4275 | 3498039 |
| 1736898000 | 239.76 | 3.98 | 1.69 | 235.48 | 239.83 | 233.11 | 2256735 |
| 1736811600 | 235.78 | 0.17 | 0.07 | 230.93 | 236.315 | 228.5409 | 3023785 |
| 1736552400 | 235.61 | -7.98 | -3.28 | 237.23 | 241.57 | 234.72 | 3691790 |
| 1736379600 | 243.59 | 1.31 | 0.54 | 243.23 | 247.74 | 241.5 | 2600930 |
| 1736293200 | 242.28 | 2.69 | 1.12 | 239.89 | 243.34 | 238.94 | 2346337 |
| 1736206800 | 239.59 | -2.63 | -1.09 | 243 | 243.61 | 239.2403 | 2128446 |
| 1735947600 | 242.22 | 1.57 | 0.65 | 242.31 | 244.445 | 240.42 | 1461051 |
| 1735861200 | 240.65 | 1.04 | 0.43 | 240.49 | 241.75 | 238.86 | 3141977 |
| 1735688400 | 239.61 | 0.01 | 0.00 | 240 | 240.47 | 238.65 | 1773094 |
| 1735602000 | 239.6 | -1.42 | -0.59 | 239.5 | 241.55 | 237.2 | 2257410 |
| 1735342800 | 241.02 | -2.17 | -0.89 | 242.64 | 243.48 | 240.04 | 1410406 |
| 1735256400 | 243.19 | -0.05 | -0.02 | 243.49 | 244.04 | 241.85 | 952115 |
| 1735077840 | 243.24 | 2.23 | 0.93 | 241.27 | 243.25 | 240.35 | 680255 |
| 1734997200 | 241.01 | 1.04 | 0.43 | 239.69 | 241.52 | 238.47 | 1846593 |
| 1734738000 | 239.97 | 0.26 | 0.11 | 239.4 | 243.36 | 236.9 | 5587415 |
| 1734651600 | 239.71 | -0.57 | -0.24 | 241.04 | 243.53 | 239.37 | 2722747 |
| 1734565200 | 240.28 | -7.25 | -2.93 | 247.65 | 248 | 240.02 | 2872351 |
| 1734478800 | 247.53 | -2.72 | -1.09 | 248.22 | 249.01 | 245.39 | 2481810 |
| 1734392400 | 250.25 | -1.55 | -0.62 | 253.7 | 254.125 | 249.75 | 2678891 |
| 1734133200 | 251.8 | 9.04 | 3.72 | 249 | 254.68 | 248.04 | 3285827 |
| 1734046800 | 242.76 | -0.97 | -0.40 | 245.32 | 246.99 | 241.33 | 3608945 |
| 1733960400 | 243.73 | -3.54 | -1.43 | 247.08 | 248.12 | 242.4701 | 3615715 |
| 1733874000 | 247.27 | -0.59 | -0.24 | 248.59 | 249.37 | 245 | 2396174 |
| 1733787600 | 247.86 | -6.7 | -2.63 | 252.02 | 253.98 | 246 | 3456748 |
| 1733528400 | 254.56 | -6.73 | -2.58 | 261.04 | 262.41 | 252.8601 | 3151381 |
| 1733442000 | 261.29 | 0.94 | 0.36 | 260.87 | 264.3999 | 260.44 | 2972010 |
| 1733355600 | 260.35 | -2.26 | -0.86 | 262 | 262.93 | 259.49 | 1852868 |
| 1733269200 | 262.61 | -1.43 | -0.54 | 265.2 | 266.315 | 262.095 | 2842270 |
| 1733182800 | 264.04 | -4.84 | -1.80 | 268.3 | 270.17 | 263.77999 | 3095361 |
| 1732917840 | 268.88 | 2.02 | 0.76 | 268.08999 | 270.17 | 267.27 | 1427294 |
| 1732750800 | 266.86 | -1.16 | -0.43 | 268.02 | 270.62 | 266.58999 | 2872622 |
| 1732664400 | 268.02 | 2.14 | 0.80 | 265.19 | 268.16 | 263.63 | 2114516 |
| 1732578000 | 265.88 | -0.18 | -0.07 | 265.27999 | 266.42 | 261.72 | 5394388 |
| 1732318800 | 266.06 | 2.62 | 0.99 | 264.22 | 266.18 | 263.23 | 2320848 |
| 1732232400 | 263.44 | 6.42 | 2.50 | 259.39999 | 263.51 | 257.2 | 2280493 |
| 1732146000 | 257.02 | 2.51 | 0.99 | 254.84 | 257.615 | 253.26 | 1638441 |
| 1732059600 | 254.51 | -2.01 | -0.78 | 254.59 | 257.13 | 252.74 | 1735799 |
| 1731973200 | 256.52 | 0.74 | 0.29 | 255.53 | 257.51 | 254.3 | 1658541 |
