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 | -42.72 | -10.3576191053 | 412.45 | 415.11 | 368.3401 | 674074 | 391.57951632 | CS |
| 4 | -36.36 | -8.95368021867 | 406.09 | 423.56 | 368.3401 | 460220 | 403.30526689 | CS |
| 12 | 2.6947 | 0.734180063879 | 367.0353 | 423.56 | 354.37 | 469137 | 388.4156341 | CS |
| 26 | 30.1 | 8.86258575509 | 339.63 | 423.56 | 314.84 | 432508 | 369.48449061 | CS |
| 52 | 55.14 | 17.5275755746 | 314.59 | 423.56 | 279.24 | 441306 | 345.30743543 | CS |
| 156 | 47.825 | 14.8568677094 | 321.905 | 423.56 | 231.9 | 436253 | 314.27193373 | CS |
| 260 | 149.23 | 67.6780045351 | 220.5 | 428.22 | 154.39 | 439100 | 293.34160947 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 369.73 | -9.38 | -2.47 | 381.06 | 381.06 | 368.55 | 471600 |
| 1739490000 | 379.11 | -2.8 | -0.73 | 387.64 | 388.43 | 372.855 | 808345 |
| 1739403600 | 381.91 | -23.38 | -5.77 | 382.085 | 388.35 | 368.3401 | 1176344 |
| 1739317200 | 405.29 | -2.29 | -0.56 | 403.85 | 412.19 | 400.95 | 624044 |
| 1739230800 | 407.58 | -1.92 | -0.47 | 411 | 412 | 402.69 | 390904 |
| 1738971600 | 409.5 | -1.45 | -0.35 | 412.45 | 415.11 | 402.47 | 370735 |
| 1738885200 | 410.95 | -3.14 | -0.76 | 414.44 | 417.1 | 409.17 | 365198 |
| 1738798800 | 414.09 | 3.69 | 0.90 | 414.07 | 415.9 | 409.52 | 279795 |
| 1738712400 | 410.4 | -0.79 | -0.19 | 410.98 | 413.08 | 405 | 303762 |
| 1738626000 | 411.19 | -4.29 | -1.03 | 407.71 | 415.74 | 403.191 | 332245 |
| 1738366800 | 415.48 | -1.8 | -0.43 | 415.11 | 423 | 411.0034 | 329963 |
| 1738280400 | 417.28 | 13.11 | 3.24 | 410.44 | 423.56 | 410.4 | 401126 |
| 1738194000 | 404.17 | -9.31 | -2.25 | 409.74 | 412 | 402.52 | 352343 |
| 1738107600 | 413.48 | -0.96 | -0.23 | 421.2 | 421.2 | 412.26 | 396075 |
| 1738021200 | 414.44 | 3.14 | 0.76 | 412.79 | 415.19 | 409.4 | 265440 |
| 1737762000 | 411.3 | 2.95 | 0.72 | 412.16 | 414.2 | 409.32 | 278042 |
| 1737675600 | 408.35 | 0 | 0.00 | 408.35 | 408.35 | 408.35 | 0 |
| 1737589200 | 408.35 | -5.46 | -1.32 | 411.62 | 413 | 408.04 | 497349 |
| 1737502800 | 413.81 | 9.81 | 2.43 | 407.08 | 416.24 | 407.08 | 664459 |
| 1737157200 | 404 | -1.43 | -0.35 | 406.09 | 411.51 | 401.62 | 447797 |
| 1737070800 | 405.43 | 7.73 | 1.94 | 398.37 | 406.14 | 387.56 | 343782 |
| 1736984400 | 397.7 | -7.23 | -1.79 | 404.5 | 411.575 | 383.71 | 683534 |
| 1736898000 | 404.93 | 5.06 | 1.27 | 403.1 | 406.78 | 395.24 | 655745 |
| 1736811600 | 399.87 | 19.52 | 5.13 | 377.11 | 401 | 376.39 | 621572 |
| 1736552400 | 380.35 | 6.15 | 1.64 | 371.2 | 382.85 | 369.49 | 579271 |
| 1736379600 | 374.2 | -2.83 | -0.75 | 376.195 | 376.79 | 371.19 | 448760 |
| 1736293200 | 377.03 | -0.07 | -0.02 | 380.5 | 385.34 | 374.81 | 247264 |
| 1736206800 | 377.1 | 5.34 | 1.44 | 370.18 | 380.9 | 370.18 | 343365 |
| 1735947600 | 371.76 | 3.5 | 0.95 | 370.945 | 373.79 | 367.74 | 282110 |
| 1735861200 | 368.26 | -2.72 | -0.73 | 369.11 | 374.34 | 365.98 | 336114 |
| 1735688400 | 370.98 | 0.04 | 0.01 | 370.45 | 375.94 | 369.76 | 180131 |
| 1735602000 | 370.94 | -3.66 | -0.98 | 367.78 | 373.7 | 367.21 | 202401 |
| 1735342800 | 374.6 | -2.18 | -0.58 | 374.99 | 377.12 | 372.33 | 218655 |
| 1735256400 | 376.78 | 3.63 | 0.97 | 369.9 | 377.7 | 368.83 | 310778 |
| 1735077840 | 373.15 | 3.39 | 0.92 | 369.26 | 373.55 | 367.16 | 105586 |
| 1734997200 | 369.76 | 1.6 | 0.43 | 363.56 | 369.995 | 363.36 | 298603 |
| 1734738000 | 368.16 | 7.53 | 2.09 | 359.915 | 369.615 | 359.915 | 1689794 |
| 1734651600 | 360.63 | 0.2 | 0.06 | 356.82 | 361.985 | 354.37 | 442076 |
| 1734565200 | 360.43 | -13.29 | -3.56 | 374.195 | 378.195 | 359.98 | 570343 |
| 1734478800 | 373.72 | -0.29 | -0.08 | 374.66 | 379 | 371.15 | 591842 |
| 1734392400 | 374.01 | -4.25 | -1.12 | 373.98 | 378.865 | 372.3 | 571772 |
| 1734133200 | 378.26 | -4.77 | -1.25 | 382.56 | 383.105 | 373.405 | 303805 |
| 1734046800 | 383.03 | -2.24 | -0.58 | 382.905 | 386.685 | 381.41 | 341580 |
| 1733960400 | 385.27 | -5.08 | -1.30 | 393.86 | 397.02 | 384.395 | 290408 |
| 1733874000 | 390.35 | -1.66 | -0.42 | 394.63 | 395.76 | 385.41 | 487308 |
| 1733787600 | 392.01 | 7.96 | 2.07 | 385.745 | 392.68 | 385.745 | 336819 |
| 1733528400 | 384.05 | 2.72 | 0.71 | 384.345 | 386.76 | 380.6 | 413479 |
| 1733442000 | 381.33 | -10.02 | -2.56 | 389 | 394.03 | 381.27 | 391038 |
| 1733355600 | 391.35 | 4.35 | 1.12 | 383.87 | 395.385 | 382.25 | 654719 |
| 1733269200 | 387 | -0.1 | -0.03 | 388 | 388 | 380.52 | 412196 |
| 1733182800 | 387.1 | 2.38 | 0.62 | 383.3 | 387.49 | 380.14 | 319506 |
| 1732917840 | 384.72 | -1.85 | -0.48 | 384.835 | 385.55 | 382.58 | 232300 |
| 1732750800 | 386.57 | -1.58 | -0.41 | 390.91 | 395.44 | 385.02 | 909628 |
| 1732664400 | 388.15 | 9.99 | 2.64 | 377.295 | 389.26 | 372.15 | 1013502 |
| 1732578000 | 378.16 | 4.69 | 1.26 | 375.41 | 385.03 | 373.19 | 856870 |
| 1732318800 | 373.47 | 4.97 | 1.35 | 367.0353 | 374.205 | 367.0353 | 362775 |
| 1732232400 | 368.5 | 10.73 | 3.00 | 358.705 | 368.57 | 357.41 | 425744 |
| 1732146000 | 357.77 | 13.06 | 3.79 | 341.925 | 358.04 | 340.955 | 679968 |
| 1732059600 | 344.71 | -10.76 | -3.03 | 351.71 | 353.51 | 344.45 | 754366 |
| 1731973200 | 355.47 | -2.99 | -0.83 | 358.02 | 361.03 | 351.93 | 459284 |
