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 | 15 | 3.16455696203 | 474 | 490 | 474 | 59987 | 483.57343758 | DE |
| 4 | 10 | 2.08768267223 | 479 | 490 | 469 | 89796 | 478.68749019 | DE |
| 12 | 34 | 7.47252747253 | 455 | 490 | 455 | 151163 | 477.96191765 | DE |
| 26 | 55 | 12.6728110599 | 434 | 490 | 424 | 134924 | 467.83519448 | DE |
| 52 | 72 | 17.2661870504 | 417 | 490 | 404 | 148526 | 450.82404451 | DE |
| 156 | -33 | -6.32183908046 | 522 | 522 | 366.5 | 145269 | 434.5083656 | DE |
| 260 | 129 | 35.8333333333 | 360 | 550 | 244 | 155638 | 437.07388296 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733506200 | 484 | -1 | -0.21 | 484 | 486 | 484 | 59948 |
| 1733419800 | 485 | -2 | -0.41 | 485 | 489 | 485 | 48438 |
| 1733333400 | 487 | 4 | 0.83 | 484 | 487 | 484 | 66371 |
| 1733247000 | 483 | 6 | 1.26 | 481 | 483 | 481 | 83459 |
| 1733160600 | 477 | 4 | 0.85 | 474 | 479 | 474 | 41719 |
| 1732901400 | 473 | -2 | -0.42 | 472 | 477 | 472 | 150463 |
| 1732815000 | 475 | -1 | -0.21 | 472 | 478 | 472 | 103379 |
| 1732728600 | 476 | -5 | -1.04 | 481 | 481 | 475 | 39766 |
| 1732642200 | 481 | -2 | -0.41 | 476 | 485 | 476 | 132666 |
| 1732555800 | 483 | 4 | 0.84 | 471 | 485 | 471 | 101830 |
| 1732296600 | 479 | 0 | 0.00 | 472 | 479 | 472 | 55054 |
| 1732210200 | 479 | 7 | 1.48 | 474 | 479 | 470 | 107296 |
| 1732123800 | 472 | -6 | -1.26 | 472 | 482 | 472 | 179859 |
| 1732037400 | 478 | 0 | 0.00 | 487 | 487 | 478 | 89954 |
| 1731951000 | 478 | 0 | 0.00 | 480 | 485 | 478 | 62045 |
| 1731691800 | 478 | 1 | 0.21 | 475 | 479 | 471 | 118280 |
| 1731605400 | 477 | -1 | -0.21 | 469 | 477 | 469 | 149927 |
| 1731519000 | 478 | -2 | -0.42 | 478 | 478 | 478 | 88458 |
| 1731432600 | 480 | -5 | -1.03 | 473 | 480 | 473 | 38204 |
| 1731346200 | 485 | 3 | 0.62 | 479 | 485 | 479 | 113550 |
| 1731087000 | 482 | 2 | 0.42 | 477 | 482 | 477 | 181893 |
| 1731000600 | 480 | 3 | 0.63 | 477 | 480 | 477 | 56494 |
| 1730914200 | 477 | -1 | -0.21 | 479 | 479 | 467 | 118879 |
| 1730827800 | 478 | 2 | 0.42 | 475 | 478 | 474 | 85135 |
| 1730741400 | 476 | 3 | 0.63 | 476 | 476 | 472 | 59338 |
| 1730482200 | 473 | -2 | -0.42 | 478 | 478 | 473 | 230658 |
| 1730395800 | 475 | 2 | 0.42 | 475 | 478 | 473 | 119446 |
| 1730309400 | 473 | -5 | -1.05 | 477 | 478 | 473 | 162500 |
| 1730223000 | 478 | -1 | -0.21 | 486 | 486 | 478 | 296612 |
| 1730136600 | 479 | -1 | -0.21 | 477 | 481 | 477 | 156790 |
| 1729873800 | 480 | 3 | 0.63 | 481 | 481 | 478 | 227449 |
| 1729787400 | 477 | -1 | -0.21 | 477 | 479 | 477 | 891201 |
| 1729701000 | 478 | -1 | -0.21 | 478 | 483 | 478 | 239680 |
| 1729614600 | 479 | -6 | -1.24 | 485 | 485 | 478 | 156657 |
| 1729528200 | 485 | 0 | 0.00 | 485 | 489 | 481 | 176989 |
| 1729269000 | 485 | 3 | 0.62 | 482 | 485 | 482 | 162985 |
| 1729182600 | 482 | 0 | 0.00 | 480 | 483 | 480 | 201240 |
| 1729096200 | 482 | 0 | 0.00 | 470 | 485 | 470 | 138865 |
| 1729009800 | 482 | -2 | -0.41 | 483 | 484 | 476 | 191909 |
| 1728923400 | 484 | 1 | 0.21 | 471 | 485 | 471 | 265435 |
| 1728664200 | 483 | 1 | 0.21 | 490 | 490 | 480 | 118104 |
| 1728577800 | 482 | 2 | 0.42 | 478 | 482 | 472 | 410015 |
| 1728491400 | 480 | 0 | 0.00 | 474 | 487 | 474 | 153403 |
| 1728405000 | 480 | -8 | -1.64 | 481 | 481 | 480 | 169596 |
| 1728318600 | 488 | 2 | 0.41 | 473 | 490 | 473 | 173351 |
| 1728059400 | 486 | 1 | 0.21 | 486 | 489 | 486 | 242281 |
| 1727973000 | 485 | 3 | 0.62 | 482 | 485 | 481 | 297758 |
| 1727886600 | 482 | 4 | 0.84 | 482 | 482 | 482 | 163518 |
| 1727800200 | 478 | 7 | 1.49 | 472 | 481 | 472 | 120181 |
| 1727713800 | 471 | -4 | -0.84 | 479 | 479 | 471 | 91382 |
| 1727454600 | 475 | -3 | -0.63 | 477 | 479 | 475 | 116274 |
| 1727368200 | 478 | 8 | 1.70 | 474 | 483 | 474 | 136713 |
| 1727281800 | 470 | -2 | -0.42 | 471 | 475 | 470 | 172012 |
| 1727195400 | 472 | 7 | 1.51 | 469 | 472 | 469 | 202654 |
| 1727109000 | 465 | 0 | 0.00 | 465 | 465 | 465 | 64573 |
| 1726849800 | 465 | 3 | 0.65 | 465 | 467 | 461 | 142139 |
| 1726763400 | 462 | 3 | 0.65 | 459 | 465 | 458 | 118402 |
| 1726677000 | 459 | 1 | 0.22 | 458 | 464 | 458 | 73451 |
| 1726590600 | 458 | 2 | 0.44 | 458 | 462 | 458 | 81490 |
| 1726504200 | 456 | -4 | -0.87 | 455 | 458 | 455 | 182226 |
| 1726245000 | 460 | 2 | 0.44 | 460 | 460 | 458 | 185469 |
| 1726158600 | 458 | 11 | 2.46 | 455 | 458 | 455 | 232335 |
| 1726072200 | 447 | -4 | -0.89 | 446 | 447 | 446 | 112000 |
| 1725985800 | 451 | 3 | 0.67 | 447 | 454 | 447 | 34061 |
| 1725899400 | 448 | -1 | -0.22 | 448 | 448 | 448 | 153847 |
