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 | 2.63 | 1.60453907632 | 163.91 | 170.61 | 153.13 | 209716 | 162.94924534 | CS |
| 4 | 5.46 | 3.38962006456 | 161.08 | 174.585 | 153.13 | 208873 | 167.47960589 | CS |
| 12 | -14.8 | -8.16146465203 | 181.34 | 186.77 | 153.13 | 162713 | 171.32834373 | CS |
| 26 | -17.83 | -9.67077073277 | 184.37 | 197.84 | 153.13 | 124394 | 176.93710451 | CS |
| 52 | 11.28 | 7.2652325132 | 155.26 | 197.84 | 141.26 | 105465 | 170.81870735 | CS |
| 156 | 28.31 | 20.4803588223 | 138.23 | 197.84 | 112.44 | 77089 | 155.05231778 | CS |
| 260 | 82.82 | 98.9249880554 | 83.72 | 202.78 | 76.3 | 68799 | 151.17702033 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 166.54 | 2.1 | 1.28 | 164.76 | 166.9 | 160.69999 | 181688 |
| 1744324500 | 164.44 | -3.7 | -2.20 | 166.22999 | 168.11 | 161.32 | 216642 |
| 1744238100 | 168.14 | 9.21 | 5.80 | 157.24 | 170.61 | 156.79 | 222115 |
| 1744151700 | 158.93 | -2.67 | -1.65 | 165.44999 | 168.51 | 156.72 | 213595 |
| 1744065300 | 161.6 | 0.7 | 0.44 | 156.9 | 163.065 | 153.13 | 277938 |
| 1743806100 | 160.9 | -6.11 | -3.66 | 163.91 | 164.86 | 159.885 | 118291 |
| 1743719700 | 167.01 | -4.48 | -2.61 | 168.66 | 171.8 | 164.22999 | 148244 |
| 1743633300 | 171.49 | 2.86 | 1.70 | 170.78 | 171.81 | 166.52 | 193481 |
| 1743546900 | 168.63 | 2.68 | 1.61 | 166.65 | 170.195 | 165.22 | 185482 |
| 1743460500 | 165.94999 | -0.1 | -0.06 | 165.36 | 169.97 | 164.59 | 490889 |
| 1743201300 | 166.05 | -2.86 | -1.69 | 169.79 | 170.23 | 164.97999 | 168178 |
| 1743114900 | 168.91 | -2.53 | -1.48 | 172.9 | 173.74 | 168.74 | 112962 |
| 1743028500 | 171.44 | -0.04 | -0.02 | 171.78 | 174.255 | 170.84 | 108821 |
| 1742942100 | 171.48 | -2.13 | -1.23 | 173.53 | 174.585 | 170.35 | 190516 |
| 1742855700 | 173.61 | 3.31 | 1.94 | 171.87 | 174.36 | 165.99 | 377786 |
| 1742596500 | 170.3 | 0.53 | 0.31 | 169 | 170.37 | 167.88 | 152941 |
| 1742510100 | 169.77 | -0.69 | -0.40 | 167.72 | 170.83 | 166.05 | 127142 |
| 1742423700 | 170.46 | 2.45 | 1.46 | 168.32 | 171.25 | 166.56 | 161530 |
| 1742337300 | 168.01 | -0.54 | -0.32 | 166.35 | 168.66 | 165.4 | 207885 |
| 1742250900 | 168.55 | 3.1 | 1.87 | 165.44999 | 169.8 | 165.19 | 276794 |
| 1741991700 | 165.44999 | 5.79 | 3.63 | 161.08 | 165.46 | 160.38 | 226223 |
| 1741905300 | 159.66 | -4.4 | -2.68 | 163.59 | 163.59 | 158.69 | 449091 |
| 1741818900 | 164.06 | -1.06 | -0.64 | 165.9 | 165.94 | 163.47999 | 166454 |
| 1741732500 | 165.12 | -0.88 | -0.53 | 166.69999 | 166.94 | 163.83 | 156050 |
| 1741646100 | 166 | -4.79 | -2.80 | 170.26 | 171.6 | 165.335 | 143394 |
| 1741390500 | 170.79 | -2.46 | -1.42 | 172.97 | 173.6099 | 169.2 | 156580 |
| 1741304100 | 173.25 | -3.62 | -2.05 | 175.16 | 176.33 | 173.25 | 126685 |
| 1741217700 | 176.87 | 1.36 | 0.77 | 175.745 | 177.08 | 173.055 | 160127 |
| 1741131300 | 175.51 | -0.52 | -0.30 | 175.265 | 176.745 | 172.545 | 91589 |
| 1741044900 | 176.03 | -0.4 | -0.23 | 177.82 | 179.515 | 175.25 | 96692 |
| 1740785700 | 176.43 | 0.23 | 0.13 | 176.4 | 176.5 | 174.32 | 227346 |
| 1740699300 | 176.2 | -0.55 | -0.31 | 175.97 | 176.62 | 175.225 | 65020 |
| 1740612900 | 176.75 | -0.24 | -0.14 | 176.48 | 178.41 | 176.48 | 75810 |
| 1740526500 | 176.99 | 3.64 | 2.10 | 173.71 | 177.86 | 173.635 | 102631 |
| 1740440100 | 173.35 | -1.27 | -0.73 | 174.27 | 175.225 | 173.2785 | 115766 |
| 1740180900 | 174.62 | -0.19 | -0.11 | 175.55 | 175.95 | 171.79 | 134316 |
| 1740094500 | 174.81 | 0.72 | 0.41 | 174.1 | 175.48 | 173.61 | 82716 |
| 1740008100 | 174.09 | -0.52 | -0.30 | 174.31 | 175.41 | 171.045 | 131333 |
| 1739921700 | 174.61 | -0.75 | -0.43 | 174.21 | 175.18 | 173.13 | 151647 |
| 1739576100 | 175.36 | -0.37 | -0.21 | 175.561 | 177.08 | 174.48 | 103752 |
| 1739489700 | 175.73 | 3.45 | 2.00 | 172.28 | 175.94 | 171.68 | 95244 |
| 1739403300 | 172.28 | -1.82 | -1.05 | 172.67 | 173.9603 | 171.12 | 76955 |
| 1739316900 | 174.1 | -2.9 | -1.64 | 176.56 | 176.626 | 173.79 | 96581 |
| 1739230500 | 177 | 3.97 | 2.29 | 173.34 | 177.12 | 171.96 | 128054 |
| 1738971300 | 173.03 | 1.6 | 0.93 | 171.07 | 173.371 | 170.83 | 178351 |
| 1738884900 | 171.43 | -2.51 | -1.44 | 173.32 | 174.446 | 169.01 | 255272 |
| 1738798500 | 173.94 | -7.71 | -4.24 | 182.97 | 182.97 | 171.605 | 277477 |
| 1738712100 | 181.65 | 1.25 | 0.69 | 182.98 | 183.67 | 181.12 | 149640 |
| 1738625700 | 180.4 | -1.47 | -0.81 | 179.18 | 181.75 | 178.12 | 123653 |
| 1738366500 | 181.87 | -2.31 | -1.25 | 184.61 | 184.61 | 181.54 | 127763 |
| 1738280100 | 184.18 | 1.17 | 0.64 | 184.15 | 185.95 | 183.09 | 101873 |
| 1738193700 | 183.015 | -2.44 | -1.31 | 185.34 | 185.34 | 182.88 | 75558 |
| 1738107300 | 185.45 | -0.43 | -0.23 | 185.67 | 186.77 | 185.055 | 77561 |
| 1738020900 | 185.88 | 0.43 | 0.23 | 184.02 | 186.56 | 184.02 | 78004 |
| 1737761700 | 185.45 | -0.19 | -0.10 | 185.09 | 186.415 | 184 | 116756 |
| 1737675300 | 185.64 | 0 | 0.00 | 185.64 | 185.64 | 185.64 | 0 |
| 1737588900 | 185.64 | 3.01 | 1.65 | 182.3 | 186.09 | 182.08 | 172953 |
| 1737502500 | 182.63 | 0.27 | 0.15 | 183.99 | 186.215 | 182.36 | 162668 |
| 1737156900 | 182.36 | 2.3 | 1.28 | 181.34 | 185.2 | 180.53 | 65852 |
| 1737070500 | 180.06 | 0.35 | 0.19 | 180 | 181 | 178.84 | 94330 |
| 1736984100 | 179.71 | 2.65 | 1.50 | 179.14 | 180.01 | 177.02 | 83320 |
| 1736897700 | 177.06 | 1.71 | 0.98 | 175.58 | 177.34 | 174.805 | 53466 |
| 1736811300 | 175.35 | 0.74 | 0.42 | 174.11 | 175.42 | 172.21 | 353517 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
