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 | 6.91 | 3.49714054355 | 197.59 | 208.75 | 196.83 | 2202409 | 202.72588655 | CS |
| 4 | -11.285 | -5.22974256783 | 215.785 | 220.79 | 195.57 | 2716280 | 206.29662115 | CS |
| 12 | 4.55 | 2.27556889222 | 199.95 | 220.79 | 189.75 | 2760468 | 202.96361678 | CS |
| 26 | 14.68 | 7.73364239806 | 189.82 | 220.79 | 174.88 | 2849293 | 198.67135532 | CS |
| 52 | -19.815 | -8.83355994918 | 224.315 | 228.26 | 166.63 | 2900582 | 197.8942936 | CS |
| 156 | -23.56 | -10.3306147505 | 228.06 | 236.86 | 166.63 | 2884332 | 200.6486047 | CS |
| 260 | 0 | 0 | 0 | 204.99 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180500 | 204.67 | 0.63 | 0.31 | 203.94 | 204.99 | 201.87 | 1933591 |
| 1726094100 | 204.04 | 3.09 | 1.54 | 201.4 | 204.36 | 197.3601 | 2737742 |
| 1726007700 | 200.95 | -0.21 | -0.10 | 200.3 | 201.18 | 198.57 | 1395432 |
| 1725921300 | 201.16 | 3.03 | 1.53 | 199.98 | 201.7 | 199.15 | 2299077 |
| 1725662100 | 198.13 | -4.85 | -2.39 | 203 | 203.0995 | 197.85 | 2540165 |
| 1725575700 | 202.98 | -2.56 | -1.25 | 205.19 | 205.43 | 201.69 | 1511055 |
| 1725489300 | 205.54 | 0.68 | 0.33 | 205.27 | 207.13 | 205.18 | 1739549 |
| 1725402900 | 204.86 | -3.05 | -1.47 | 207.65 | 207.91 | 204.105 | 2055915 |
| 1725057300 | 207.91 | 0.4 | 0.19 | 207.8 | 208.75 | 205.3 | 1923464 |
| 1724970900 | 207.51 | 2.51 | 1.23 | 206.32 | 208.405 | 204.4494 | 2364834 |
| 1724884500 | 204.995 | -1.12 | -0.54 | 206.61 | 207.1 | 203.79 | 2336509 |
| 1724798100 | 206.11 | 2.26 | 1.11 | 203.97 | 206.3 | 203.755 | 2362089 |
| 1724711700 | 203.85 | 1.37 | 0.68 | 203.79 | 204.82 | 202.91 | 1834813 |
| 1724452500 | 202.48 | 2.34 | 1.17 | 201.69 | 202.78 | 200.84 | 2948313 |
| 1724366100 | 200.14 | -1.28 | -0.64 | 200.75 | 201.37 | 199.321 | 1947369 |
| 1724279700 | 201.42 | 1.35 | 0.67 | 200.84 | 201.78 | 199.89 | 2000648 |
| 1724193300 | 200.07 | 1.03 | 0.52 | 198.71 | 200.51 | 197.93 | 3059885 |
| 1724106900 | 199.04 | 0.54 | 0.27 | 198.46 | 199.425 | 197.8401 | 2044249 |
| 1723847700 | 198.5 | 0.04 | 0.02 | 197.59 | 199.61 | 196.83 | 2811079 |
| 1723761300 | 198.46 | 0.86 | 0.44 | 198.952 | 200.2 | 198.1 | 2899900 |
| 1723674900 | 197.6 | 0.87 | 0.44 | 196 | 197.79 | 195.57 | 3471253 |
| 1723588500 | 196.73 | -0.06 | -0.03 | 196.79 | 197.4117 | 195.61 | 3739170 |
| 1723502100 | 196.79 | -1.44 | -0.73 | 198.46 | 198.51 | 196.53 | 3073898 |
| 1723242900 | 198.23 | -1.59 | -0.80 | 199.025 | 199.22 | 197.52 | 1888123 |
| 1723156500 | 199.82 | 1.9 | 0.96 | 198 | 200.54 | 197.92 | 2461011 |
| 1723070100 | 197.92 | -0.88 | -0.44 | 200.55 | 203.9538 | 197.7 | 3289732 |
| 1722983700 | 198.8 | -0.91 | -0.46 | 199.7 | 202.18 | 198.49 | 3628972 |
| 1722897300 | 199.71 | -3.98 | -1.95 | 201.42 | 202.53 | 196.9 | 3915400 |
| 1722638100 | 203.69 | -0.89 | -0.44 | 208.25 | 208.96 | 201.3042 | 3382122 |
| 1722551700 | 204.58 | -0.17 | -0.08 | 204.33 | 206.76 | 201.5 | 3742609 |
| 1722465300 | 204.75 | 2.11 | 1.04 | 203.5 | 206.76 | 202.14 | 3323771 |
| 1722378900 | 202.64 | 1.24 | 0.62 | 200.91 | 203.95 | 200.91 | 2606313 |
| 1722292500 | 201.4 | -1.34 | -0.66 | 203.53 | 203.76 | 199.13 | 2873973 |
| 1722033300 | 202.74 | 0.29 | 0.14 | 203.395 | 207.8 | 198.24 | 7452392 |
| 1721946900 | 202.45 | -11.2 | -5.24 | 203.61 | 205.2269 | 199 | 6685459 |
| 1721860500 | 213.65 | -3.73 | -1.72 | 217.38 | 217.765 | 213.13 | 3525618 |
| 1721774100 | 217.38 | 0.41 | 0.19 | 216.98 | 218.86 | 216.205 | 1791199 |
| 1721687700 | 216.97 | 2.36 | 1.10 | 215.27 | 217.11 | 213.63 | 2784333 |
| 1721428500 | 214.61 | -3.06 | -1.41 | 217.73 | 218.14 | 214.241 | 2659639 |
| 1721342100 | 217.67 | -2.54 | -1.15 | 219.98 | 220.79 | 217.52 | 2165324 |
| 1721255700 | 220.21 | 1.74 | 0.80 | 219 | 220.71 | 217.89 | 2687874 |
| 1721169300 | 218.47 | 2.75 | 1.27 | 216.14 | 219.01 | 215.65 | 2978271 |
| 1721082900 | 215.72 | 0.61 | 0.28 | 214.4 | 216.33 | 213.41 | 1732168 |
| 1720823700 | 215.11 | 0.26 | 0.12 | 215.53 | 216.85 | 212.3281 | 2089180 |
| 1720737300 | 214.85 | 0.36 | 0.17 | 215 | 216.67 | 213.65 | 2700769 |
| 1720650900 | 214.49 | 3.89 | 1.85 | 211.2 | 214.94 | 210.765 | 1788902 |
| 1720564500 | 210.6 | -1.03 | -0.49 | 211.69 | 212.1 | 210.56 | 1375378 |
| 1720478100 | 211.63 | -0.61 | -0.29 | 211.89 | 213.23 | 211.02 | 1837863 |
| 1720218900 | 212.24 | -0.22 | -0.10 | 212.57 | 212.91 | 210.74 | 1355011 |
| 1720040640 | 212.46 | -0.77 | -0.36 | 212.92 | 213.27 | 212.0709 | 1086725 |
| 1719959700 | 213.23 | 2.28 | 1.08 | 211.77 | 213.28 | 210.96 | 1908480 |
| 1719873300 | 210.95 | -3.43 | -1.60 | 213.44 | 215.53 | 210.87 | 2147654 |
| 1719614100 | 214.38 | 0 | 0.00 | 214.38 | 214.38 | 214.38 | 0 |
| 1719527700 | 214.38 | 0.95 | 0.45 | 213.22 | 215.35 | 213.01 | 1912877 |
| 1719441300 | 213.43 | -1.02 | -0.48 | 213.55 | 214.07 | 211.6 | 2173784 |
| 1719354900 | 214.45 | -1.44 | -0.67 | 216.83 | 216.83 | 213.72 | 2970186 |
| 1719268500 | 215.89 | 0.8 | 0.37 | 215.21 | 218.36 | 214.91 | 2932336 |
| 1719009300 | 215.09 | 0.95 | 0.44 | 215.785 | 216.08 | 213.5201 | 7944509 |
| 1718922900 | 214.14 | 1.27 | 0.60 | 213.4 | 215.19 | 212.87 | 4042026 |
| 1718750100 | 212.87 | 0.92 | 0.43 | 211.04 | 213.225 | 210.43 | 2443068 |
| 1718663700 | 211.95 | 3.42 | 1.64 | 208 | 212.17 | 207.54 | 3100646 |
| 1718404500 | 208.53 | -0.1 | -0.05 | 207.2 | 208.68 | 206.01 | 2239202 |
| 1718318100 | 208.63 | 0.13 | 0.06 | 207.09 | 208.97 | 206.25 | 1959667 |
