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 | 4 | 2.16719943653 | 184.57 | 192.17 | 183.14 | 76043 | 188.51350406 | CS |
| 4 | 1.82 | 0.974564926372 | 186.75 | 192.17 | 171.36 | 106434 | 180.76891238 | CS |
| 12 | -8.6 | -4.36171831415 | 197.17 | 205.615 | 171.36 | 97599 | 189.27991087 | CS |
| 26 | -4.85 | -2.50749663944 | 193.42 | 205.615 | 164.38 | 87974 | 183.65295623 | CS |
| 52 | -26.84 | -12.4599600761 | 215.41 | 231.4 | 163.74 | 80435 | 189.61250701 | CS |
| 156 | 49.33 | 35.4280379201 | 139.24 | 231.4 | 108.345 | 59659 | 173.69049765 | CS |
| 260 | 63.56 | 50.8439324854 | 125.01 | 231.4 | 70.99 | 52677 | 158.30948212 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 188.57 | 0.81 | 0.43 | 189.85 | 191.92 | 187.38 | 71172 |
| 1738194000 | 187.76 | -2.73 | -1.43 | 190.27 | 191.07 | 187.76 | 72693 |
| 1738107600 | 190.49 | 1.17 | 0.62 | 188.56 | 192.17 | 188.435 | 61341 |
| 1738021200 | 189.32 | 3.79 | 2.04 | 185.8 | 190.84 | 184.16 | 116397 |
| 1737762000 | 185.53 | 1.79 | 0.97 | 184.57 | 185.58 | 183.14 | 53742 |
| 1737675600 | 183.74 | 0 | 0.00 | 183.74 | 183.74 | 183.74 | 0 |
| 1737589200 | 183.74 | -1.39 | -0.75 | 185.17 | 185.93 | 183.655 | 63573 |
| 1737502800 | 185.13 | 2.78 | 1.52 | 184.18 | 186.675 | 184.18 | 65397 |
| 1737157200 | 182.35 | 0.97 | 0.53 | 183.67 | 183.67 | 180.825 | 172260 |
| 1737070800 | 181.38 | 0.33 | 0.18 | 181.06 | 181.9025 | 179.855 | 183493 |
| 1736984400 | 181.05 | 3.35 | 1.89 | 182.45 | 183.43 | 179.89 | 67609 |
| 1736898000 | 177.7 | 1.3 | 0.74 | 178.48 | 178.48 | 175.01 | 123909 |
| 1736811600 | 176.4 | 3.5 | 2.02 | 171.75 | 176.43 | 171.37 | 190978 |
| 1736552400 | 172.9 | -3.25 | -1.85 | 173.27 | 174.61 | 171.36 | 114584 |
| 1736379600 | 176.15 | -0.24 | -0.14 | 176.31 | 176.63 | 172.34 | 101920 |
| 1736293200 | 176.39 | -1.29 | -0.73 | 176.89 | 177.81 | 174.56 | 101568 |
| 1736206800 | 177.68 | -4.36 | -2.40 | 181.36 | 184.05 | 177.56 | 69978 |
| 1735947600 | 182.04 | 1.87 | 1.04 | 180.9 | 182.5128 | 180.42 | 87901 |
| 1735861200 | 180.17 | -5.74 | -3.09 | 186.75 | 187.505 | 179.96 | 162035 |
| 1735688400 | 185.91 | 0.51 | 0.28 | 187.16 | 187.5875 | 184.89 | 113956 |
| 1735602000 | 185.4 | 0 | 0.00 | 184.98 | 186.35 | 182.28 | 74177 |
| 1735342800 | 185.4 | -2.89 | -1.53 | 186.43 | 188.77 | 182.94 | 50368 |
| 1735256400 | 188.29 | 0.03 | 0.02 | 188.3 | 188.45 | 186.07 | 63448 |
| 1735077840 | 188.26 | 1.72 | 0.92 | 185.92 | 188.52 | 185 | 124226 |
| 1734997200 | 186.54 | -1.8 | -0.96 | 187.67 | 189.18 | 184.13 | 144275 |
| 1734738000 | 188.34 | -6.17 | -3.17 | 192.5 | 195.625 | 188.34 | 387095 |
| 1734651600 | 194.51 | -2.78 | -1.41 | 199.16 | 200.69 | 193.86 | 128271 |
| 1734565200 | 197.29 | 0.78 | 0.40 | 197.6 | 201.03 | 193.99 | 263094 |
| 1734478800 | 196.51 | -0.07 | -0.04 | 195.69 | 196.95 | 193.68 | 83901 |
| 1734392400 | 196.58 | 3.48 | 1.80 | 192.02 | 198.44 | 192.02 | 90625 |
| 1734133200 | 193.1 | -0.25 | -0.13 | 193.35 | 194.39 | 191.6 | 57867 |
| 1734046800 | 193.35 | -2.6 | -1.33 | 196.49 | 197.66 | 192.84 | 58442 |
| 1733960400 | 195.95 | 0.21 | 0.11 | 197.75 | 198.97 | 195.9 | 76827 |
| 1733874000 | 195.74 | 0.19 | 0.10 | 196.6 | 198.1 | 192 | 99963 |
| 1733787600 | 195.55 | -0.54 | -0.28 | 197.21 | 198.83 | 195.45 | 43752 |
| 1733528400 | 196.09 | 0.36 | 0.18 | 197.63 | 197.695 | 194.57 | 41400 |
| 1733442000 | 195.73 | -4.67 | -2.33 | 201.64 | 203.4 | 195.73 | 63070 |
| 1733355600 | 200.4 | 0.66 | 0.33 | 201.18 | 201.18 | 198.14 | 50320 |
| 1733269200 | 199.74 | -2.21 | -1.09 | 203.01 | 203.14 | 197.88 | 60227 |
| 1733182800 | 201.95 | 2 | 1.00 | 201.2 | 202.04 | 198.53 | 65811 |
| 1732917840 | 199.95 | 2.06 | 1.04 | 199.56 | 200.69 | 197.05 | 44094 |
| 1732750800 | 197.89 | 0.14 | 0.07 | 200.21 | 201.08 | 197.47 | 46030 |
| 1732664400 | 197.75 | -4.86 | -2.40 | 202.46 | 203.61 | 197.6 | 117883 |
| 1732578000 | 202.61 | 4.51 | 2.28 | 199.9 | 205.615 | 198.27 | 88411 |
| 1732318800 | 198.1 | 1.74 | 0.89 | 196.28 | 199.36 | 196.28 | 67130 |
| 1732232400 | 196.36 | 4.62 | 2.41 | 193.09 | 197.345 | 193.09 | 76010 |
| 1732146000 | 191.74 | 1.04 | 0.55 | 189.84 | 191.98 | 188 | 51375 |
| 1732059600 | 190.7 | -2.79 | -1.44 | 191.07 | 193.23 | 190.6 | 62366 |
| 1731973200 | 193.49 | -0.82 | -0.42 | 194.28 | 197.58 | 193.49 | 63301 |
| 1731714000 | 194.31 | 1.3 | 0.67 | 194.44 | 197.36 | 193.54 | 98701 |
| 1731627600 | 193.01 | -2.51 | -1.28 | 195.48 | 197.29 | 191.61 | 84886 |
| 1731541200 | 195.52 | 3.24 | 1.69 | 194.5 | 196.05 | 192.6 | 103554 |
| 1731454800 | 192.28 | -3.92 | -2.00 | 195.66 | 196 | 192.16 | 118450 |
| 1731368400 | 196.2 | 0.62 | 0.32 | 196.67 | 198.27 | 194.83 | 61570 |
| 1731109200 | 195.58 | -1.85 | -0.94 | 195.99 | 198.28 | 194.18 | 137817 |
| 1731022800 | 197.43 | 0.54 | 0.27 | 197.17 | 198.74 | 193.8 | 98276 |
| 1730936400 | 196.89 | 10.09 | 5.40 | 197.31 | 200.085 | 194.93 | 119686 |
| 1730850000 | 186.8 | 3.53 | 1.93 | 182.53 | 187.625 | 182.465 | 122404 |
| 1730763600 | 183.27 | -4.21 | -2.25 | 187.54 | 188.34 | 182.42 | 107462 |
| 1730500800 | 187.48 | 17.94 | 10.58 | 175.22 | 190.53 | 173.79 | 264706 |
| 1730414400 | 169.54 | -3.55 | -2.05 | 171.74 | 172.33 | 169.49 | 99918 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
