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 | -12.5383 | -7.84624530663 | 159.8 | 172.82 | 143.31 | 16861733 | 156.68184634 | CS |
| 4 | -28.3333 | -16.1355961161 | 175.595 | 187.48 | 143.31 | 8928587 | 168.03384117 | CS |
| 12 | -45.2783 | -23.5163082996 | 192.54 | 205.75 | 143.31 | 7572633 | 180.22135915 | CS |
| 26 | -54.1083 | -26.8700898843 | 201.37 | 220.385 | 143.31 | 6519645 | 188.72185559 | CS |
| 52 | -22.6383 | -13.3244849912 | 169.9 | 220.385 | 143.31 | 5970331 | 191.2823218 | CS |
| 156 | -25.5083 | -14.7643109336 | 172.77 | 220.385 | 139.48 | 5599419 | 175.91819043 | CS |
| 260 | 41.7617 | 39.584549763 | 105.5 | 220.385 | 104.33 | 5186915 | 172.19250102 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 147.6 | -9 | -5.75 | 144 | 149.88 | 139.94999 | 21127684 |
| 1744324500 | 156.6 | -12.9 | -7.61 | 160.79 | 162.925 | 150.02 | 16015579 |
| 1744238100 | 169.5 | 23.49 | 16.09 | 145.16999 | 172.82 | 144.25 | 21573867 |
| 1744151700 | 146.01 | -7.99 | -5.19 | 156.75 | 158.77 | 143.31 | 13877436 |
| 1744065300 | 154 | 2.61 | 1.72 | 150.905 | 162.9 | 145.19999 | 17879390 |
| 1743806100 | 151.38999 | -12.81 | -7.80 | 159.8 | 161.07 | 150.955 | 14962393 |
| 1743719700 | 164.19999 | -13.99 | -7.85 | 171.835 | 174.19 | 164 | 11890237 |
| 1743633300 | 178.19 | 0.2 | 0.11 | 175.82 | 179.925 | 175.1928 | 4314337 |
| 1743546900 | 177.99 | -1.71 | -0.95 | 179.28 | 179.56 | 174.27 | 5966984 |
| 1743460500 | 179.7 | 3.37 | 1.91 | 175.42 | 180.2 | 173.96 | 9198426 |
| 1743201300 | 176.33 | -4.43 | -2.45 | 179.66 | 180.725 | 175.58 | 5617195 |
| 1743114900 | 180.76 | -3.73 | -2.02 | 183.02 | 183.02 | 177.52 | 5032369 |
| 1743028500 | 184.49 | 0.52 | 0.28 | 184.03 | 186.01 | 183.28 | 5814005 |
| 1742942100 | 183.97 | -1.54 | -0.83 | 184.49 | 186.84 | 183.55 | 4357295 |
| 1742855700 | 185.51 | 6.51 | 3.64 | 182.95 | 187.48 | 182.53 | 5694535 |
| 1742596500 | 179 | -1.68 | -0.93 | 178.53 | 179.84 | 177.04 | 11781962 |
| 1742510100 | 180.68 | -1.06 | -0.58 | 179.41 | 181.81 | 178.5 | 4977786 |
| 1742423700 | 181.74 | 2.29 | 1.28 | 179.67 | 183.66 | 178.71 | 5673507 |
| 1742337300 | 179.45 | -0.54 | -0.30 | 179.7 | 179.77 | 177.61 | 4077199 |
| 1742250900 | 179.99 | 3.57 | 2.02 | 176.1 | 181.29 | 175.97 | 4939775 |
| 1741991700 | 176.42 | 2.82 | 1.62 | 175.595 | 176.86 | 175.07 | 4927472 |
| 1741905300 | 173.6 | -2.1 | -1.20 | 175.08 | 176.97 | 172.09 | 5257891 |
| 1741818900 | 175.7 | -1.64 | -0.92 | 178.25 | 179.62 | 174.75 | 5434413 |
| 1741732500 | 177.34 | -9.15 | -4.91 | 188.11 | 188.3299 | 176.91 | 7979065 |
| 1741646100 | 186.49 | -4.03 | -2.12 | 187.645 | 189.47 | 183.41 | 9094627 |
| 1741390500 | 190.52 | 1.18 | 0.62 | 189.26 | 191.265 | 185.715 | 7705192 |
| 1741304100 | 189.34 | -6.23 | -3.19 | 191.76 | 193.9164 | 188.4956 | 7150690 |
| 1741217700 | 195.57 | 0.73 | 0.37 | 195.23 | 197 | 190.755 | 5483361 |
| 1741131300 | 194.84 | 0.45 | 0.23 | 196.61 | 198.93 | 193.02 | 7158781 |
| 1741044900 | 194.39 | -1.6 | -0.82 | 199.01 | 200.25 | 193.59 | 6140692 |
| 1740785700 | 195.99 | 4.69 | 2.45 | 193.46 | 196.25 | 191.49 | 9012836 |
| 1740699300 | 191.3 | -6.94 | -3.50 | 197.5 | 198.13 | 191.15 | 7759614 |
| 1740612900 | 198.24 | -1.74 | -0.87 | 199.98 | 200.03 | 195.78 | 5609503 |
| 1740526500 | 199.98 | -0.76 | -0.38 | 201.47 | 202.59 | 198.435 | 7439620 |
| 1740440100 | 200.74 | -1.26 | -0.62 | 202.14 | 205.41 | 200.35 | 7673151 |
| 1740180900 | 202 | -1.96 | -0.96 | 204.66 | 205.75 | 201.31 | 7349914 |
| 1740094500 | 203.96 | 7.64 | 3.89 | 199.32 | 204.26 | 197.91 | 9189385 |
| 1740008100 | 196.32 | 9.86 | 5.29 | 189.74 | 197.96 | 188.73 | 8436738 |
| 1739921700 | 186.46 | 3.43 | 1.87 | 182.61 | 187.16 | 182.61 | 4435168 |
| 1739576100 | 183.03 | 2.23 | 1.23 | 181.5 | 184.7 | 181.055 | 4135653 |
| 1739489700 | 180.8 | 0.81 | 0.45 | 179.15 | 182.3 | 178.6101 | 3736889 |
| 1739403300 | 179.99 | 0.74 | 0.41 | 177.48 | 180.44 | 176.76 | 5363799 |
| 1739316900 | 179.25 | -1.06 | -0.59 | 179.35 | 181.93 | 179 | 3795349 |
| 1739230500 | 180.31 | 0.31 | 0.17 | 181.35 | 181.57 | 179.1 | 3826849 |
| 1738971300 | 180 | -3.28 | -1.79 | 183.28 | 183.415 | 179.28 | 5380341 |
| 1738884900 | 183.28 | 1.69 | 0.93 | 181.58 | 183.64 | 180.335 | 5088693 |
| 1738798500 | 181.59 | 1.03 | 0.57 | 179.39 | 181.8 | 177.69 | 5935008 |
| 1738712100 | 180.56 | -0.38 | -0.21 | 180.02 | 183.05 | 179.55 | 5928762 |
| 1738625700 | 180.94 | -3.67 | -1.99 | 183.03 | 183.31 | 178.4 | 6296328 |
| 1738366500 | 184.61 | -0.66 | -0.36 | 183.31 | 189.03 | 183.08 | 6244908 |
| 1738280100 | 185.27 | 5 | 2.77 | 180.5 | 185.87 | 180.4 | 5796840 |
| 1738193700 | 180.27 | -0.3 | -0.17 | 181.02 | 181.67 | 179.61 | 4182310 |
| 1738107300 | 180.57 | -6.46 | -3.45 | 185.53 | 185.53 | 180.348 | 8701744 |
| 1738020900 | 187.03 | 1.51 | 0.81 | 185.75 | 190.09 | 183.7 | 11569418 |
| 1737761700 | 185.52 | -11.53 | -5.85 | 189.8 | 191.5 | 185.03 | 15698203 |
| 1737675300 | 197.05 | 0 | 0.00 | 197.05 | 197.05 | 197.05 | 0 |
| 1737588900 | 197.05 | 1.82 | 0.93 | 195.85 | 198.68 | 195.6 | 8101435 |
| 1737502500 | 195.23 | 2.81 | 1.46 | 191.67 | 196.5 | 191.67 | 9586274 |
| 1737156900 | 192.42 | 5.05 | 2.70 | 192.54 | 192.93 | 190.02 | 5388860 |
| 1737070500 | 187.37 | -10.14 | -5.13 | 195.17 | 195.4758 | 187.17 | 7459366 |
| 1736984100 | 197.51 | 4.01 | 2.07 | 196.415 | 198.95 | 195.67 | 6288659 |
| 1736897700 | 193.5 | 2.41 | 1.26 | 191.54 | 193.61 | 190.18 | 4252091 |
| 1736811300 | 191.09 | 0.94 | 0.49 | 189.87 | 191.755 | 187.65 | 4829331 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
