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 | -3 | -1.11111111111 | 270 | 275 | 260 | 48698 | 272.88723654 | DE |
| 4 | -25 | -8.56164383562 | 292 | 303 | 260 | 48688 | 278.50393632 | DE |
| 12 | -63 | -19.0909090909 | 330 | 330 | 260 | 26967 | 284.04679882 | DE |
| 26 | -108 | -28.8 | 375 | 405 | 260 | 18787 | 306.06801986 | DE |
| 52 | -45.5 | -14.56 | 312.5 | 420 | 260 | 28001 | 348.30795082 | DE |
| 156 | -663 | -71.2903225806 | 930 | 930 | 172.5 | 40978 | 444.36864464 | DE |
| 260 | 157 | 142.727272727 | 110 | 1230 | 110 | 82572 | 570.1944965 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 267 | -8 | -2.91 | 275 | 275 | 267 | 10186 |
| 1731691800 | 275 | 0 | 0.00 | 275 | 275 | 275 | 6816 |
| 1731605400 | 275 | 5 | 1.85 | 275 | 275 | 275 | 25576 |
| 1731519000 | 270 | -5 | -1.82 | 275 | 275 | 270 | 64650 |
| 1731432600 | 275 | 13 | 4.96 | 260 | 275 | 260 | 131743 |
| 1731346200 | 262 | -9 | -3.32 | 270 | 270 | 262 | 14707 |
| 1731087000 | 271 | -8 | -2.87 | 276 | 276 | 268 | 78979 |
| 1731000600 | 279 | -24 | -7.92 | 297 | 297 | 279 | 430531 |
| 1730914200 | 303 | 14 | 4.84 | 289 | 303 | 289 | 27968 |
| 1730827800 | 289 | 1 | 0.35 | 284 | 289 | 284 | 75538 |
| 1730741400 | 288 | 5 | 1.77 | 283 | 288 | 280 | 9184 |
| 1730482200 | 283 | 4 | 1.43 | 279 | 283 | 274 | 11610 |
| 1730395800 | 279 | 4 | 1.45 | 275 | 279 | 272 | 2559 |
| 1730309400 | 275 | 0 | 0.00 | 275 | 275 | 272 | 46719 |
| 1730223000 | 275 | -10 | -3.51 | 285 | 285 | 275 | 12461 |
| 1730136600 | 285 | -6 | -2.06 | 285 | 285 | 283 | 16387 |
| 1729873800 | 291 | 0 | 0.00 | 291 | 291 | 291 | 7000 |
| 1729787400 | 291 | 0 | 0.00 | 291 | 291 | 289 | 8019 |
| 1729701000 | 291 | 0 | 0.00 | 291 | 291 | 291 | 1960 |
| 1729614600 | 291 | 0 | 0.00 | 291 | 291 | 291 | 776 |
| 1729528200 | 291 | -1 | -0.34 | 292 | 292 | 291 | 569 |
| 1729269000 | 292 | 0 | 0.00 | 292 | 292 | 292 | 22172 |
| 1729182600 | 292 | 0 | 0.00 | 292 | 292 | 292 | 5271 |
| 1729096200 | 292 | 0 | 0.00 | 292 | 292 | 292 | 456 |
| 1729009800 | 292 | -3 | -1.02 | 295 | 295 | 292 | 9410 |
| 1728923400 | 295 | 10 | 3.51 | 293 | 295 | 293 | 226 |
| 1728664200 | 285 | -6 | -2.06 | 289 | 289 | 285 | 10542 |
| 1728577800 | 291 | 8 | 2.83 | 285 | 291 | 283 | 49186 |
| 1728491400 | 283 | -8 | -2.75 | 292 | 292 | 283 | 14288 |
| 1728405000 | 291 | 4 | 1.39 | 287 | 295 | 287 | 14677 |
| 1728318600 | 287 | 3 | 1.06 | 284 | 287 | 280 | 18187 |
| 1728059400 | 284 | 0 | 0.00 | 284 | 284 | 280 | 2089 |
| 1727973000 | 284 | 0 | 0.00 | 284 | 284 | 284 | 22325 |
| 1727886600 | 284 | -9 | -3.07 | 290 | 293 | 282 | 273374 |
| 1727800200 | 293 | 0 | 0.00 | 293 | 293 | 293 | 1311 |
| 1727713800 | 293 | -1 | -0.34 | 291 | 294 | 289 | 4968 |
| 1727454600 | 294 | 0 | 0.00 | 294 | 294 | 294 | 6515 |
| 1727368200 | 294 | -8 | -2.65 | 302 | 302 | 294 | 1751 |
| 1727281800 | 302 | -6 | -1.95 | 308 | 308 | 302 | 3510 |
| 1727195400 | 308 | -7 | -2.22 | 313 | 313 | 308 | 66 |
| 1727109000 | 315 | -1 | -0.32 | 315 | 315 | 315 | 0 |
| 1726849800 | 316 | -1 | -0.32 | 317 | 317 | 315 | 5357 |
| 1726763400 | 317 | 6 | 1.93 | 311 | 317 | 307 | 2925 |
| 1726677000 | 311 | -2 | -0.64 | 313 | 313 | 311 | 856 |
| 1726590600 | 313 | 2 | 0.64 | 311 | 314 | 311 | 3263 |
| 1726504200 | 311 | 11 | 3.67 | 309 | 311 | 309 | 4714 |
| 1726245000 | 300 | 1 | 0.33 | 299 | 300 | 299 | 15500 |
| 1726158600 | 299 | 4 | 1.36 | 295 | 299 | 295 | 14013 |
| 1726072200 | 295 | 0 | 0.00 | 295 | 295 | 290 | 8530 |
| 1725985800 | 295 | -3 | -1.01 | 298 | 298 | 293 | 17870 |
| 1725899400 | 298 | 0 | 0.00 | 298 | 298 | 298 | 10649 |
| 1725640200 | 298 | -6 | -1.97 | 305 | 305 | 295 | 6134 |
| 1725553800 | 304 | -16 | -5.00 | 310 | 310 | 304 | 39946 |
| 1725467400 | 320 | -5 | -1.54 | 320 | 320 | 320 | 18547 |
| 1725381000 | 325 | 0 | 0.00 | 325 | 325 | 325 | 3032 |
| 1725294600 | 325 | 0 | 0.00 | 325 | 325 | 313 | 10205 |
| 1725035400 | 325 | 0 | 0.00 | 325 | 325 | 325 | 6633 |
| 1724949000 | 325 | -5 | -1.52 | 325 | 325 | 325 | 3000 |
| 1724862600 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1724776200 | 330 | 0 | 0.00 | 330 | 330 | 325 | 11010 |
| 1724430600 | 330 | 5 | 1.54 | 325 | 330 | 325 | 0 |
| 1724344200 | 325 | 0 | 0.00 | 325 | 325 | 325 | 992 |
| 1724257800 | 325 | 0 | 0.00 | 325 | 325 | 325 | 0 |
| 1724171400 | 325 | 15 | 4.84 | 320 | 325 | 310 | 7010 |
| 1724085000 | 310 | -5 | -1.59 | 320 | 320 | 310 | 8092 |
