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 | -9.3194 | -4.88643036913 | 190.72 | 201.03 | 181 | 18685636 | 191.94374234 | CS |
| 4 | -14.5994 | -7.44867346939 | 196 | 205 | 169.43 | 10007769 | 188.82511943 | CS |
| 12 | 8.8006 | 5.09884125145 | 172.6 | 214.53 | 166.41 | 5837552 | 189.96969233 | CS |
| 26 | 38.7306 | 27.1469825471 | 142.67 | 214.53 | 140.53 | 4233629 | 180.22690903 | CS |
| 52 | 42.2506 | 30.3633489041 | 139.15 | 214.53 | 99.32 | 4080302 | 150.53410524 | CS |
| 156 | 106.4606 | 142.061115559 | 74.94 | 214.53 | 69.9 | 4115389 | 134.06627388 | CS |
| 260 | 106.4606 | 142.061115559 | 74.94 | 214.53 | 69.9 | 4115389 | 134.06627388 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 182.61 | -11.41 | -5.88 | 193.8 | 193.8 | 182.07 | 4555063 |
| 1743114900 | 194.02 | 1.15 | 0.60 | 192.12 | 195.35 | 189.65 | 4408603 |
| 1743028500 | 192.87 | -6.85 | -3.43 | 199.24 | 199.67 | 191.46 | 3853895 |
| 1742942100 | 199.72 | 0.74 | 0.37 | 199 | 201.03 | 196.85 | 4522246 |
| 1742855700 | 198.98 | 8.36 | 4.39 | 192.81 | 199.56 | 188.5801 | 7040895 |
| 1742596500 | 190.62 | -2.31 | -1.20 | 190.72 | 194.4 | 187.1967 | 73602539 |
| 1742510100 | 192.93 | 2.27 | 1.19 | 188.07 | 195.21 | 187.865 | 5600026 |
| 1742423700 | 190.66 | 5.45 | 2.94 | 186 | 192.67 | 185.195 | 6217502 |
| 1742337300 | 185.21 | -4.65 | -2.45 | 188.03 | 188.56 | 180.57 | 5746630 |
| 1742250900 | 189.86 | 6.36 | 3.47 | 183 | 191.72 | 182.98 | 7357238 |
| 1741991700 | 183.5 | 5.21 | 2.92 | 180.55 | 186.2081 | 180.55 | 6688931 |
| 1741905300 | 178.29 | -9.41 | -5.01 | 188.425 | 189.265 | 178.07 | 7318121 |
| 1741818900 | 187.7 | 3.97 | 2.16 | 187.765 | 189.97 | 180.28 | 9814998 |
| 1741732500 | 183.73 | 5.87 | 3.30 | 176.31 | 185.81 | 175.95 | 9127319 |
| 1741646100 | 177.86 | -0.22 | -0.12 | 182.49 | 182.91 | 169.87 | 15534232 |
| 1741390500 | 178.08 | -2.03 | -1.13 | 179.17 | 182.96 | 169.43 | 7965275 |
| 1741304100 | 180.11 | -14.97 | -7.67 | 190.62 | 192.52 | 178.65 | 5094957 |
| 1741217700 | 195.08 | 1.67 | 0.86 | 193.52 | 195.94 | 191.02 | 2788989 |
| 1741131300 | 193.41 | -4.69 | -2.37 | 196.62 | 197.47 | 187.0189 | 5158644 |
| 1741044900 | 198.1 | -0.34 | -0.17 | 199.89 | 205 | 196.25 | 4439548 |
| 1740785700 | 198.44 | 2.6 | 1.33 | 196 | 199.63 | 193.17 | 7874788 |
| 1740699300 | 195.84 | -2.76 | -1.39 | 200.23 | 203.04 | 195.04 | 3622111 |
| 1740612900 | 198.6 | 7.33 | 3.83 | 194.15 | 202.67 | 192 | 4484161 |
| 1740526500 | 191.27 | -4.6 | -2.35 | 194.94 | 196.24 | 186.88 | 4076788 |
| 1740440100 | 195.87 | -4.07 | -2.04 | 200.74 | 201.18 | 193.39 | 3367074 |
| 1740180900 | 199.94 | -2.31 | -1.14 | 202.5 | 206.53 | 198.7 | 4096206 |
| 1740094500 | 202.25 | -10.99 | -5.15 | 210.53 | 211.295 | 199.49 | 7022951 |
| 1740008100 | 213.24 | 1.27 | 0.60 | 212.09 | 214.11 | 207.81 | 3241279 |
| 1739921700 | 211.97 | -1.41 | -0.66 | 213.09 | 214.53 | 209.57 | 3727815 |
| 1739576100 | 213.38 | 7.74 | 3.76 | 205.74 | 213.545 | 204.97 | 6875695 |
| 1739489700 | 205.64 | 4.75 | 2.36 | 200.8 | 205.999 | 195.62 | 5575614 |
| 1739403300 | 200.89 | 7.8 | 4.04 | 198 | 201.17 | 195.1975 | 9986766 |
| 1739316900 | 193.09 | 0.46 | 0.24 | 190.92 | 194 | 189.5 | 6728218 |
| 1739230500 | 192.63 | -2.91 | -1.49 | 198.5 | 198.69 | 192.39 | 4924274 |
| 1738971300 | 195.54 | -0.91 | -0.46 | 197.14 | 199.17 | 195.2 | 2998734 |
| 1738884900 | 196.45 | 0.46 | 0.23 | 195.83 | 196.98 | 194.4001 | 1802276 |
| 1738798500 | 195.99 | 1.42 | 0.73 | 193.1 | 196.03 | 190.84 | 1991546 |
| 1738712100 | 194.57 | 3.77 | 1.98 | 190.84 | 194.7 | 190.58 | 2562427 |
| 1738625700 | 190.8 | 1.97 | 1.04 | 186.64 | 192.78 | 185 | 4230870 |
| 1738366500 | 188.83 | 0.26 | 0.14 | 188.7578 | 189.99 | 187.3 | 2124383 |
| 1738280100 | 188.57 | 2.79 | 1.50 | 188 | 189.2307 | 186.26 | 2087159 |
| 1738193700 | 185.78 | 1.29 | 0.70 | 184.91 | 186.785 | 184.01 | 2408853 |
| 1738107300 | 184.49 | 2.01 | 1.10 | 182.48 | 185.38 | 178.26 | 2631646 |
| 1738020900 | 182.48 | -0.84 | -0.46 | 178.43 | 183.18 | 177.7 | 2791490 |
| 1737761700 | 183.32 | 5.64 | 3.17 | 183.59 | 184.26 | 181.82 | 2880461 |
| 1737675300 | 177.68 | 0 | 0.00 | 177.68 | 177.68 | 177.68 | 0 |
| 1737588900 | 177.68 | -0.42 | -0.24 | 179.74 | 180 | 177.36 | 2175075 |
| 1737502500 | 178.1 | 3.62 | 2.07 | 176.09 | 178.55 | 174.44 | 3128114 |
| 1737156900 | 174.48 | 3.63 | 2.12 | 174.29 | 174.71 | 172.52 | 3653979 |
| 1737070500 | 170.85 | -0.34 | -0.20 | 171.43 | 172.75 | 169.33 | 2007558 |
| 1736984100 | 171.19 | 1.86 | 1.10 | 173 | 173.94 | 170.45 | 3129139 |
| 1736897700 | 169.33 | 0.96 | 0.57 | 170.68 | 171.9 | 167.55 | 2262096 |
| 1736811300 | 168.37 | -1.75 | -1.03 | 169.02 | 169.93 | 166.41 | 1863101 |
| 1736552100 | 170.12 | -3.6 | -2.07 | 171.9 | 172.145 | 167.82 | 2716755 |
| 1736379300 | 173.72 | 3.72 | 2.19 | 171.2 | 174.53 | 169.86 | 2188016 |
| 1736292900 | 170 | -5.02 | -2.87 | 175.95 | 175.988 | 168.9 | 2642566 |
| 1736206500 | 175.02 | 0.06 | 0.03 | 175 | 175.36 | 172.4575 | 2816168 |
| 1735947300 | 174.96 | 4.31 | 2.53 | 172.6 | 175 | 171.905 | 1926193 |
| 1735860900 | 170.65 | 2.9 | 1.73 | 168.79 | 172.22 | 168.03 | 2383277 |
| 1735688100 | 167.75 | -1.85 | -1.09 | 169.62 | 170.08 | 167.27 | 1241275 |
| 1735601700 | 169.6 | 0.26 | 0.15 | 166.66999 | 170.34 | 165.46 | 1480076 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
