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 | 9.36 | 1.96638655462 | 476 | 500.48 | 451.4284 | 1776072 | 471.88011757 | CS |
| 4 | 40.09 | 9.00352595055 | 445.27 | 500.48 | 443.21 | 1459660 | 465.71785695 | CS |
| 12 | 108.66 | 28.845234935 | 376.7 | 506.4729 | 376 | 2648243 | 459.89621039 | CS |
| 26 | 190.57 | 64.6460192001 | 294.79 | 506.4729 | 288.07 | 2133381 | 407.47621834 | CS |
| 52 | 288.86 | 147.002544529 | 196.5 | 506.4729 | 191.88 | 2028253 | 345.78484489 | CS |
| 156 | 270.82 | 126.232870327 | 214.54 | 506.4729 | 69.285 | 1985178 | 204.39400052 | CS |
| 260 | 333.28 | 219.147816938 | 152.08 | 506.4729 | 69.285 | 1868644 | 217.79336224 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 485.53 | -4.81 | -0.98 | 487 | 490.78 | 480.005 | 2021343 |
| 1737070800 | 490.34 | -0.35 | -0.07 | 490.81 | 500.48 | 488.23 | 1376346 |
| 1736984400 | 490.69 | 27.1 | 5.85 | 476.5 | 492.18 | 476.06 | 2052942 |
| 1736898000 | 463.59 | 5.05 | 1.10 | 464.39 | 469.39 | 460.33 | 1140432 |
| 1736811600 | 458.54 | -0.99 | -0.22 | 452.43 | 463.5 | 451.4284 | 1344982 |
| 1736552400 | 459.53 | -20.2 | -4.21 | 476 | 479.43 | 456.25 | 2965660 |
| 1736379600 | 479.73 | 15.8 | 3.41 | 462.71 | 482.0599 | 460.93 | 2154075 |
| 1736293200 | 463.93 | -5 | -1.07 | 472 | 472.97 | 454.7133 | 1260377 |
| 1736206800 | 468.93 | 2.24 | 0.48 | 469.44 | 474.3134 | 460.6001 | 1749373 |
| 1735947600 | 466.69 | 8.9 | 1.94 | 459.95 | 472.8 | 459.5 | 1183917 |
| 1735861200 | 457.79 | 10.41 | 2.33 | 450.58 | 460.27 | 443.21 | 1092379 |
| 1735688400 | 447.38 | -4.41 | -0.98 | 451.76 | 453.11 | 446.21 | 762883 |
| 1735602000 | 451.79 | -4.69 | -1.03 | 450 | 455.17 | 444.85 | 1604418 |
| 1735342800 | 456.48 | -1.5 | -0.33 | 456.12 | 459 | 449.495 | 963761 |
| 1735256400 | 457.98 | -3.66 | -0.79 | 458 | 460.91 | 455.28 | 1145906 |
| 1735077840 | 461.64 | 5.35 | 1.17 | 456.82 | 462.69 | 455.9 | 522347 |
| 1734997200 | 456.29 | -4.59 | -1.00 | 462 | 462.5 | 451 | 1660489 |
| 1734738000 | 460.88 | 6.72 | 1.48 | 445.27 | 464.465 | 444.17 | 1833930 |
| 1734651600 | 454.16 | 5.51 | 1.23 | 453.92 | 460.78 | 450.01 | 1858145 |
| 1734565200 | 448.65 | -25.72 | -5.42 | 478.9 | 482.67 | 446.78 | 3385596 |
| 1734478800 | 474.37 | -10.53 | -2.17 | 479.91 | 483.82 | 471.7001 | 1915436 |
| 1734392400 | 484.9 | 1.59 | 0.33 | 480.67 | 490.665 | 480.67 | 1398531 |
| 1734133200 | 483.31 | 3.2 | 0.67 | 481.5 | 484.6 | 474.54 | 1431021 |
| 1734046800 | 480.11 | 3.2 | 0.67 | 477 | 487.8199 | 475 | 1606858 |
| 1733960400 | 476.91 | 5.33 | 1.13 | 473.53 | 478.94 | 469.505 | 1948013 |
| 1733874000 | 471.58 | -10.94 | -2.27 | 479.8 | 488.4291 | 465.3401 | 2783090 |
| 1733787600 | 482.52 | -16.11 | -3.23 | 496.52 | 497 | 481 | 2902689 |
| 1733528400 | 498.63 | 5.12 | 1.04 | 495.22 | 499.02 | 487.69 | 1840591 |
| 1733442000 | 493.51 | -8.87 | -1.77 | 492.75 | 495.06 | 480.66 | 2240177 |
| 1733355600 | 502.38 | 9.06 | 1.84 | 493.5 | 506.4729 | 490.2277 | 2489014 |
| 1733269200 | 493.32 | 13.05 | 2.72 | 478.11 | 494 | 477 | 2159072 |
| 1733182800 | 480.27 | 3.31 | 0.69 | 477.4 | 482.38 | 473.01 | 2040007 |
| 1732917840 | 476.96 | 1.72 | 0.36 | 477.92 | 478.87 | 473.33 | 981171 |
| 1732750800 | 475.24 | -1.37 | -0.29 | 479.89 | 484.29 | 473.175 | 2042995 |
| 1732664400 | 476.61 | -4.77 | -0.99 | 477.55 | 482.72 | 474.335 | 2659378 |
| 1732578000 | 481.38 | 6.34 | 1.33 | 483.35 | 484.84 | 466.88 | 27604287 |
| 1732318800 | 475.04 | 4.34 | 0.92 | 471.81 | 480.09 | 469.49 | 2295075 |
| 1732232400 | 470.7 | 0.69 | 0.15 | 469 | 473.62 | 465.5035 | 2181534 |
| 1732146000 | 470.01 | 6.18 | 1.33 | 467.78 | 473 | 460.6487 | 2385551 |
| 1732059600 | 463.83 | 9.47 | 2.08 | 454.3 | 465.21 | 450 | 2798257 |
| 1731973200 | 454.36 | -3.96 | -0.86 | 458 | 460.64 | 452.49 | 2949805 |
| 1731714000 | 458.32 | -19.18 | -4.02 | 474 | 474 | 457.54 | 3022810 |
| 1731627600 | 477.5 | 10.13 | 2.17 | 471 | 489.69 | 466.36 | 5043899 |
| 1731541200 | 467.37 | 47.89 | 11.42 | 460.28 | 473 | 445.0001 | 12047620 |
| 1731454800 | 419.48 | 9.29 | 2.26 | 415.81 | 420 | 411.4 | 6549049 |
| 1731368400 | 410.19 | 9.51 | 2.37 | 405.11 | 412.95 | 404.79 | 3284594 |
| 1731109200 | 400.68 | 0.84 | 0.21 | 399.15 | 405.93 | 397.33 | 2037765 |
| 1731022800 | 399.84 | 8.68 | 2.22 | 399.3 | 403.76 | 391.42 | 2694011 |
| 1730936400 | 391.16 | 8.53 | 2.23 | 387.62 | 392.12 | 376.04 | 1973069 |
| 1730850000 | 382.63 | 4.9 | 1.30 | 380.27 | 384.07 | 378.38 | 1018962 |
| 1730763600 | 377.73 | -6.77 | -1.76 | 382.45 | 383.745 | 377.11 | 1234516 |
| 1730500800 | 384.5 | -0.6 | -0.16 | 383.68 | 389.33 | 380.63 | 1544603 |
| 1730414400 | 385.1 | -8.92 | -2.26 | 392.52 | 393.74 | 381.67 | 1784658 |
| 1730328000 | 394.02 | 2.79 | 0.71 | 391.68 | 395.68 | 389.14 | 1344945 |
| 1730241600 | 391.23 | 6.87 | 1.79 | 386.7 | 397.195 | 384.22 | 1922977 |
| 1730155200 | 384.36 | 5.2 | 1.37 | 388.9 | 388.9 | 381.1 | 1299167 |
| 1729896000 | 379.16 | 2.29 | 0.61 | 376.7 | 382.9999 | 376 | 788448 |
| 1729809600 | 376.87 | -2.97 | -0.78 | 382 | 383.59 | 376.03 | 896397 |
| 1729723200 | 379.84 | -7.79 | -2.01 | 387.63 | 388.73 | 378.9 | 1289187 |
| 1729636800 | 387.63 | 5.66 | 1.48 | 381.99 | 389.48 | 381.8 | 1945411 |
| 1729550400 | 381.97 | 3.09 | 0.82 | 377 | 382.55 | 376.06 | 1091730 |
| 1729291200 | 378.88 | 12.13 | 3.31 | 370 | 384.21 | 368.71 | 1680117 |
