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 | -3.36829 | -2.11253551426 | 159.443 | 159.28 | 155.8 | 0 | 0 | FX |
| 4 | -6.96829 | -4.2738970701 | 163.043 | 163.46 | 155.8 | 0 | 0 | FX |
| 12 | -2.40457 | -1.51727721125 | 158.47928 | 164.91 | 155.8 | 0 | 0 | FX |
| 26 | -5.82029 | -3.59510176349 | 161.895 | 166.61 | 9.0E-7 | 0 | 0 | FX |
| 52 | -6.62529 | -4.07208973571 | 162.7 | 661.38 | 9.0E-7 | 0 | 0 | FX |
| 156 | 26.46221 | 20.4164027389 | 129.6125 | 661.38 | 9.0E-7 | 0 | 0 | FX |
| 260 | 35.0379 | 28.9481356952 | 121.03681 | 661.38 | 9.0E-7 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740182220 | 156.09 | -0.8 | -0.51 | 156.989 | 158.162 | 155.8 | 0 |
| 1740095820 | 156.8855 | -0.71 | -0.45 | 157.571 | 157.33 | 156.316 | 0 |
| 1740009420 | 157.591 | -1.15 | -0.72 | 158.7515 | 158.72999 | 157.4795 | 0 |
| 1739923020 | 158.738 | -0.05 | -0.03 | 158.79499 | 159.197 | 158.36 | 0 |
| 1739836620 | 158.79 | -1.07 | -0.67 | 159.443 | 159.28 | 158.5345 | 0 |
| 1739750220 | 159.86146 | 0 | 0.00 | 159.86146 | 159.86146 | 159.86146 | 0 |
| 1739663820 | 159.86146 | 0 | 0.00 | 159.86146 | 159.86146 | 159.86146 | 0 |
| 1739577420 | 159.86146 | -0.19 | -0.12 | 160.0785 | 160.27 | 159.43 | 0 |
| 1739491020 | 160.0475 | -0.25 | -0.15 | 160.2875 | 161.13999 | 159.0205 | 0 |
| 1739404620 | 160.293 | 1.99 | 1.25 | 158.328 | 160.97 | 158.96 | 0 |
| 1739318220 | 158.308 | 1.96 | 1.26 | 156.36 | 158.35 | 156.3345 | 0 |
| 1739231820 | 156.3445 | -0.08 | -0.05 | 156.5635 | 157.43 | 156.29 | 0 |
| 1739145420 | 156.42366 | 0 | 0.00 | 156.42366 | 156.42366 | 156.42366 | 0 |
| 1739059020 | 156.42366 | 0 | 0.00 | 156.42366 | 156.42366 | 156.42366 | 0 |
| 1738972620 | 156.42366 | -0.59 | -0.37 | 157.0085 | 158.03 | 155.868 | 0 |
| 1738886220 | 157.0115 | -1.71 | -1.08 | 158.751 | 158.63 | 157.0045 | 0 |
| 1738799820 | 158.72049 | -1.15 | -0.72 | 159.92949 | 159.61 | 158.5025 | 0 |
| 1738713420 | 159.87299 | -0.48 | -0.30 | 160.385 | 160.71 | 159.18799 | 0 |
| 1738627020 | 160.34899 | 1.13 | 0.71 | 159.20849 | 160.485 | 157.9695 | 0 |
| 1738540620 | 159.21799 | -1.61 | -1.00 | 160.80513 | 160.9793 | 158.09549 | 0 |
| 1738454220 | 160.83 | 0 | 0.00 | 160.83 | 160.83 | 160.83 | 0 |
| 1738367820 | 160.83 | 0.6 | 0.38 | 160.226 | 161.50049 | 160.1805 | 0 |
| 1738281420 | 160.228 | -1.55 | -0.96 | 161.75899 | 161.18 | 160.132 | 0 |
| 1738195020 | 161.78 | -0.46 | -0.28 | 162.207 | 162.19999 | 161.3 | 0 |
| 1738108620 | 162.24 | 0.41 | 0.25 | 161.68 | 162.71 | 159.57 | 0 |
| 1738022220 | 161.8285 | -2.07 | -1.26 | 163.043 | 163.46 | 159.82499 | 0 |
| 1737935820 | 163.90041 | 0 | 0.00 | 163.90041 | 163.90041 | 163.90041 | 0 |
| 1737849420 | 163.90041 | 0 | 0.00 | 163.90041 | 163.90041 | 163.90041 | 0 |
| 1737763020 | 163.90041 | 1.26 | 0.77 | 162.63 | 164.1 | 162.095 | 0 |
| 1737676620 | 162.645 | -0.18 | -0.11 | 162.8345 | 163.15 | 162.1985 | 0 |
| 1737590220 | 162.82 | 0.72 | 0.44 | 162.092 | 163.22 | 162.06549 | 0 |
| 1737503820 | 162.101 | 0.32 | 0.20 | 161.805 | 162.26 | 161.07 | 0 |
| 1737417420 | 161.78 | 1.13 | 0.70 | 160.7115 | 162.33 | 160.61 | 0 |
| 1737331020 | 160.65321 | -0.39 | -0.24 | 161.04383 | 161.04383 | 160.548 | 0 |
| 1737244620 | 161.04383 | 0.39 | 0.24 | 161.04281 | 161.04383 | 160.65575 | 0 |
| 1737158220 | 160.65575 | 0.61 | 0.38 | 160.0455 | 161.04383 | 159.8915 | 0 |
| 1737071820 | 160.043 | -0.81 | -0.50 | 160.826 | 160.887 | 159.7675 | 0 |
| 1736985420 | 160.854 | -2.03 | -1.25 | 162.87799 | 162.38 | 160.6635 | 0 |
| 1736899020 | 162.885 | 1.35 | 0.84 | 161.4285 | 162.92459 | 161.284 | 0 |
| 1736812620 | 161.5355 | -0.21 | -0.13 | 161.76499 | 161.68 | 160.03899 | 0 |
| 1736726220 | 161.75049 | 0.01 | 0.01 | 161.73649 | 161.75049 | 161.529 | 0 |
| 1736639820 | 161.73649 | -0 | -0.00 | 161.73649 | 161.73674 | 161.73649 | 0 |
| 1736553420 | 161.73674 | -1.03 | -0.63 | 162.71 | 163.19 | 161.203 | 0 |
| 1736467020 | 162.768 | -0.44 | -0.27 | 163.191 | 163.1155 | 162.37 | 0 |
| 1736380620 | 163.21 | -0.48 | -0.29 | 163.6085 | 163.82 | 162.83 | 0 |
| 1736294220 | 163.69 | -0.12 | -0.07 | 163.785 | 164.57 | 163.19999 | 0 |
| 1736207820 | 163.8075 | 1.49 | 0.92 | 162.322 | 164.02 | 162.49 | 0 |
| 1736121420 | 162.31798 | 0.19 | 0.12 | 162.12355 | 162.33949 | 161.7955 | 0 |
| 1736035020 | 162.12355 | 0.02 | 0.01 | 162.12355 | 162.12355 | 162.08824 | 0 |
| 1735948620 | 162.10683 | 0.53 | 0.33 | 161.56649 | 162.22359 | 161.38999 | 0 |
| 1735862220 | 161.579 | -1.69 | -1.04 | 163.252 | 162.94999 | 160.8805 | 0 |
| 1735775820 | 163.269 | -0.13 | -0.08 | 162.85119 | 163.269 | 162.72049 | 0 |
| 1735689420 | 163.4 | 0 | 0.00 | 163.4 | 163.4 | 163.4 | 0 |
| 1735603020 | 163.4 | -1.28 | -0.78 | 164.726 | 164.90549 | 162.8 | 0 |
| 1735516620 | 164.67949 | 0.07 | 0.04 | 164.6064 | 164.729 | 164.3964 | 0 |
| 1735430220 | 164.6064 | -0.02 | -0.01 | 164.6064 | 164.62356 | 164.55531 | 0 |
| 1735343760 | 164.62356 | 0.13 | 0.08 | 164.4785 | 164.91 | 163.808 | 0 |
| 1735257420 | 164.4975 | 1.07 | 0.65 | 163.3915 | 164.75399 | 163.47999 | 0 |
| 1735171020 | 163.4305 | 0.02 | 0.01 | 163.41 | 164.30848 | 161.52404 | 0 |
| 1735084620 | 163.41 | -0.06 | -0.04 | 163.524 | 164.00626 | 163.0375 | 0 |
| 1734998220 | 163.4715 | 0.16 | 0.10 | 163.346 | 163.63999 | 162.85 | 0 |
| 1734911820 | 163.31049 | 0.09 | 0.06 | 163.22048 | 163.4213 | 163.0705 | 0 |
| 1734825420 | 163.22048 | 0 | 0.00 | 163.22048 | 163.22048 | 163.16999 | 0 |
| 1734739020 | 163.22048 | -0.18 | -0.11 | 163.38149 | 163.22048 | 162.35 | 0 |
| 1734652620 | 163.3985 | 3.3 | 2.06 | 160.1525 | 163.81 | 160.9385 | 0 |
| 1734566220 | 160.1 | -1.07 | -0.67 | 161.1585 | 161.58 | 159.81299 | 0 |
| 1734479820 | 161.1745 | -0.9 | -0.56 | 162.06049 | 162.09 | 160.76 | 0 |
| 1734393420 | 162.079 | 0.77 | 0.48 | 161.27 | 162.21 | 161.169 | 0 |
| 1734307020 | 161.3115 | -0.21 | -0.13 | 161.67384 | 161.67384 | 161.09279 | 0 |
| 1734220620 | 161.52229 | 0 | 0.00 | 161.52229 | 161.52229 | 161.52229 | 0 |
| 1734134220 | 161.52229 | 1.77 | 1.11 | 159.809 | 161.58045 | 159.74 | 0 |
| 1734047820 | 159.7515 | -0.21 | -0.13 | 159.9605 | 160.56 | 159.11 | 0 |
| 1733961420 | 159.965 | 0.08 | 0.05 | 159.9035 | 160.69 | 158.6695 | 0 |
| 1733875020 | 159.8825 | 0.08 | 0.05 | 159.7755 | 160.07 | 159.37 | 0 |
| 1733788620 | 159.80449 | 1.21 | 0.76 | 158.368 | 160 | 157.8975 | 0 |
| 1733702220 | 158.5946 | 0 | 0.00 | 158.5946 | 158.5946 | 158.5946 | 0 |
| 1733615820 | 158.5946 | 0 | 0.00 | 158.5946 | 158.5946 | 158.5946 | 0 |
| 1733529420 | 158.5946 | -0.39 | -0.24 | 158.9515 | 159.577 | 158.094 | 0 |
| 1733443020 | 158.9815 | 0.7 | 0.44 | 158.24 | 159.38999 | 157.55 | 0 |
| 1733356620 | 158.286 | 1.02 | 0.65 | 157.262 | 158.66999 | 157.54 | 0 |
| 1733270220 | 157.2705 | 0.22 | 0.14 | 156.99 | 157.99 | 156.18 | 0 |
| 1733183820 | 157.053 | -0.96 | -0.61 | 158.0265 | 158.65 | 156.38 | 0 |
| 1733097420 | 158.01 | -0.46 | -0.29 | 158.4687 | 158.489 | 157.972 | 0 |
| 1733011020 | 158.4687 | -0.01 | -0.01 | 158.47927 | 158.47927 | 158.41999 | 0 |
| 1732924620 | 158.47927 | -1.18 | -0.74 | 159.65549 | 158.8965 | 158.0325 | 0 |
| 1732838220 | 159.6635 | -0.2 | -0.13 | 159.8295 | 160.347 | 159.43 | 0 |
| 1732751820 | 159.86349 | -0.66 | -0.41 | 160.4485 | 160.06049 | 159.0925 | 0 |
| 1732665420 | 160.5205 | -0.93 | -0.58 | 161.193 | 162.03 | 160.3 | 0 |
| 1732579020 | 161.453 | 0.2 | 0.13 | 161.5095 | 162.13 | 160.957 | 0 |
| 1732492620 | 161.24914 | 0 | 0.00 | 161.24914 | 161.24914 | 161.24914 | 0 |
| 1732406220 | 161.24914 | 0.02 | 0.01 | 161.24914 | 161.24914 | 161.22831 | 0 |
| 1732319820 | 161.22831 | -0.22 | -0.14 | 161.411 | 162.5 | 159.87899 | 0 |
