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 | -1.2448 | -1.12503954087 | 110.645 | 119.3043 | 105.465 | 340850376 | 112.6174166 | CS |
| 4 | -23.1798 | -17.4836325238 | 132.58 | 143.44 | 105.465 | 276630199 | 123.60223382 | CS |
| 12 | -19.6898 | -15.2527693857 | 129.09 | 153.1 | 105.465 | 268405139 | 128.462502 | CS |
| 26 | 0.000199999999992 | 0.000182815356483 | 109.4 | 153.1 | 105.465 | 252818421 | 130.92817499 | CS |
| 52 | 22.97119871 | 26.5781142523 | 86.42900129 | 153.1 | 75.60600113 | 222060294 | 124.18533163 | CS |
| 156 | 86.37919966 | 375.219140716 | 23.02100034 | 153.1 | 10.81400016 | 107435688 | 94.79602244 | CS |
| 260 | 102.9971999 | 1608.57720274 | 6.4030001 | 153.1 | 4.51701757 | 72129162 | 86.40023542 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 108.76 | 1.78 | 1.66 | 106.99 | 112.22 | 104.81 | 347242485 |
| 1741646100 | 106.98 | -5.71 | -5.07 | 109.9 | 111.85 | 105.465 | 359035400 |
| 1741390500 | 112.69 | 2.12 | 1.92 | 111.25 | 113.48 | 107.56 | 333391930 |
| 1741304100 | 110.57 | -6.73 | -5.74 | 113.51 | 115.3264 | 110.235 | 313351439 |
| 1741217700 | 117.3 | 1.31 | 1.13 | 117.58 | 118.26 | 114.51 | 278369893 |
| 1741131300 | 115.99 | 1.93 | 1.69 | 110.645 | 119.3043 | 110.1201 | 387196193 |
| 1741044900 | 114.06 | -10.86 | -8.69 | 123.51 | 123.7 | 112.29 | 407712470 |
| 1740785700 | 124.92 | 4.77 | 3.97 | 118.02 | 125.09 | 116.41 | 379376263 |
| 1740699300 | 120.15 | -11.13 | -8.48 | 135 | 135.01 | 120.01 | 441644234 |
| 1740612900 | 131.28 | 4.65 | 3.67 | 129.985 | 133.72999 | 128.49 | 324633373 |
| 1740526500 | 126.63 | -3.65 | -2.80 | 129.97999 | 130.19999 | 124.46 | 266541047 |
| 1740440100 | 130.28 | -4.15 | -3.09 | 136.8 | 138.59 | 130.0898 | 245587090 |
| 1740180900 | 134.43 | -5.68 | -4.05 | 140.04 | 141.44999 | 134.03 | 227417144 |
| 1740094500 | 140.11 | 0.88 | 0.63 | 140.09 | 140.51 | 136.8 | 137060246 |
| 1740008100 | 139.22999 | -0.17 | -0.12 | 139.51 | 141.36 | 137.221 | 167641177 |
| 1739921700 | 139.4 | 0.55 | 0.40 | 141.27 | 143.44 | 137.925 | 188898539 |
| 1739576100 | 138.85 | 3.56 | 2.63 | 136.47999 | 139.25 | 135.5 | 189077920 |
| 1739489700 | 135.29 | 4.15 | 3.16 | 131.555 | 136.495 | 131.195 | 197037792 |
| 1739403300 | 131.13999 | -1.66 | -1.25 | 130.02 | 132.24 | 129.2701 | 155879624 |
| 1739316900 | 132.8 | -0.77 | -0.58 | 132.58 | 134.47999 | 131.02 | 178473626 |
| 1739230500 | 133.57 | 3.73 | 2.87 | 130.07 | 134.99 | 129.985 | 215579772 |
| 1738971300 | 129.84 | 1.16 | 0.90 | 129.22999 | 130.37 | 127.6 | 208451530 |
| 1738884900 | 128.68 | 3.85 | 3.08 | 127.42 | 128.77 | 125.2119 | 250780214 |
| 1738798500 | 124.83 | 6.18 | 5.21 | 121.76 | 124.9599 | 120.77 | 262813280 |
| 1738712100 | 118.65 | 1.99 | 1.71 | 116.96 | 121.2 | 116.93 | 247090404 |
| 1738625700 | 116.66 | -3.41 | -2.84 | 114.75 | 118.57 | 113.01 | 332006426 |
| 1738366500 | 120.07 | -4.58 | -3.67 | 123.78 | 127.85 | 119.2 | 386698768 |
| 1738280100 | 124.65 | 0.95 | 0.77 | 123.03 | 125 | 118.1 | 393422863 |
| 1738193700 | 123.7 | -5.29 | -4.10 | 126.5 | 126.89 | 120.05 | 463295218 |
| 1738107300 | 128.99 | 10.57 | 8.93 | 121.81 | 129 | 116.25 | 566040651 |
| 1738020900 | 118.42 | -24.2 | -16.97 | 124.8 | 128.3736 | 116.7082 | 794035451 |
| 1737761700 | 142.62 | -4.45 | -3.03 | 148.37 | 148.9699 | 141.88 | 232175231 |
| 1737675300 | 147.07 | 0 | 0.00 | 147.07 | 147.07 | 147.07 | 0 |
| 1737588900 | 147.07 | 6.24 | 4.43 | 144.66 | 147.79 | 143.66999 | 215201829 |
| 1737502500 | 140.83 | 3.12 | 2.27 | 139.24 | 141.8135 | 137.1 | 192147324 |
| 1737156900 | 137.71 | 4.14 | 3.10 | 136.69 | 138.5 | 135.47 | 200856706 |
| 1737070500 | 133.57 | -2.67 | -1.96 | 138.72 | 138.75 | 133.49 | 209157647 |
| 1736984100 | 136.24 | 4.48 | 3.40 | 133.65 | 136.41 | 131.34559 | 185386062 |
| 1736897700 | 131.76 | -1.47 | -1.10 | 136.09 | 136.3499 | 130.05 | 195130370 |
| 1736811300 | 133.22999 | -2.68 | -1.97 | 129.99 | 133.47989 | 129.54 | 203634763 |
| 1736552100 | 135.91 | -4.2 | -3.00 | 137.44999 | 137.58 | 134.235 | 202890724 |
| 1736379300 | 140.11 | -0.03 | -0.02 | 142.58 | 143.94999 | 137.88999 | 222295577 |
| 1736292900 | 140.13999 | -9.29 | -6.22 | 153.03 | 153.1 | 140.01 | 343515319 |
| 1736206500 | 149.43 | 4.96 | 3.43 | 148.59 | 152.156 | 147.8201 | 255839162 |
| 1735947300 | 144.47 | 6.16 | 4.45 | 140.01 | 144.9 | 139.77 | 222116687 |
| 1735860900 | 138.31 | 4.02 | 2.99 | 135.97999 | 138.88 | 134.63 | 196127909 |
| 1735688100 | 134.29 | -3.2 | -2.33 | 138.03 | 138.07 | 133.8316 | 155406396 |
| 1735601700 | 137.49 | 0.48 | 0.35 | 134.83 | 140.27 | 134.02 | 164472131 |
| 1735342500 | 137.01 | -2.92 | -2.09 | 138.59 | 139.02 | 134.71 | 167602599 |
| 1735256100 | 139.93 | -0.29 | -0.21 | 139.66999 | 140.85 | 137.72999 | 116352359 |
| 1735077840 | 140.22 | 0.55 | 0.39 | 140 | 141.9 | 138.65 | 105313351 |
| 1734996900 | 139.66999 | 4.97 | 3.69 | 136.28 | 139.69999 | 135.1201 | 174170158 |
| 1734737700 | 134.69999 | 4.02 | 3.08 | 129.78 | 135.27 | 128.221 | 286207310 |
| 1734651300 | 130.68 | 1.77 | 1.37 | 131.76 | 134.03 | 129.55 | 203481896 |
| 1734564900 | 128.91 | -1.48 | -1.14 | 133.86 | 136.69999 | 128.31 | 272328223 |
| 1734478500 | 130.38999 | -1.61 | -1.22 | 129.09 | 131.59 | 126.86 | 250671953 |
| 1734392100 | 132 | -2.25 | -1.68 | 134.18 | 134.38999 | 130.41999 | 233866076 |
| 1734132900 | 134.25 | -3.09 | -2.25 | 138.99 | 139.56469 | 132.55269 | 227742697 |
| 1734046500 | 137.34 | -1.97 | -1.41 | 137.08 | 138.44 | 135.8 | 153770569 |
