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 | -15.29 | -10.7230521074 | 142.59 | 145.25 | 127.06 | 2339488 | 136.29141265 | CS |
| 4 | -3.3 | -2.52679938744 | 130.6 | 145.25 | 127.06 | 1825945 | 134.54488386 | CS |
| 12 | -62.485 | -32.9240983218 | 189.785 | 190.07 | 127.06 | 1914362 | 143.45109962 | CS |
| 26 | -14.52 | -10.2383302778 | 141.82 | 190.07 | 127.06 | 1267046 | 149.07027475 | CS |
| 52 | -19.8 | -13.4602311353 | 147.1 | 190.07 | 127.06 | 958458 | 149.07231851 | CS |
| 156 | 53.38 | 72.2132034632 | 73.92 | 190.07 | 69.68 | 952974 | 116.26278385 | CS |
| 260 | 48.38 | 61.3025848961 | 78.92 | 190.07 | 54.37 | 956804 | 101.64817666 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 128.91 | -6.47 | -4.78 | 135.78 | 135.78 | 127.64 | 2246085 |
| 1738021200 | 135.38 | 1.94 | 1.45 | 134.8 | 136.4 | 133.44 | 1870483 |
| 1737762000 | 133.44 | -9.62 | -6.72 | 137.06 | 137.685 | 133.04 | 1787184 |
| 1737675600 | 143.06 | 0 | 0.00 | 143.06 | 143.06 | 143.06 | 0 |
| 1737589200 | 143.06 | 0.61 | 0.43 | 142.59 | 145.25 | 141.63 | 3454201 |
| 1737502800 | 142.44999 | 6.39 | 4.70 | 137.395 | 143.945 | 137.38999 | 2182353 |
| 1737157200 | 136.06 | -0.24 | -0.18 | 137.36 | 137.46 | 135.59 | 1455539 |
| 1737070800 | 136.3 | 0.23 | 0.17 | 136.01 | 137.72999 | 135.0101 | 1456672 |
| 1736984400 | 136.07 | -0.07 | -0.05 | 136.9 | 137.38 | 134.2468 | 1208377 |
| 1736898000 | 136.13999 | 1.02 | 0.75 | 134.91999 | 136.38 | 133.15 | 1327512 |
| 1736811600 | 135.12 | 2.65 | 2.00 | 131.86 | 137.35 | 130.88 | 1819226 |
| 1736552400 | 132.47 | 2.39 | 1.84 | 129.675 | 134.82 | 129.55449 | 2027273 |
| 1736379600 | 130.08 | 0.84 | 0.65 | 129.46 | 130.09 | 127.09 | 1610240 |
| 1736293200 | 129.24 | -1.5 | -1.15 | 130.62 | 131.56 | 128.16999 | 1491968 |
| 1736206800 | 130.74 | -1.19 | -0.90 | 132.4095 | 134.16999 | 129.79 | 1567241 |
| 1735947600 | 131.93 | 3.81 | 2.97 | 128.21 | 132.18 | 128.21 | 1509353 |
| 1735861200 | 128.12 | -0.58 | -0.45 | 130.6 | 131.74 | 127.9 | 2201407 |
| 1735688400 | 128.69999 | 0.34 | 0.26 | 128.97 | 130.18 | 127.11 | 1097268 |
| 1735602000 | 128.36 | -1.29 | -0.99 | 128.21 | 129.51499 | 127.29 | 979633 |
| 1735342800 | 129.65 | -0.75 | -0.58 | 129.58 | 130.69999 | 128.5 | 465623 |
| 1735256400 | 130.4 | 0.7 | 0.54 | 129.27 | 130.576 | 128.62 | 672634 |
| 1735077840 | 129.69999 | -1.41 | -1.08 | 130.81 | 131.26 | 128.87 | 524566 |
| 1734997200 | 131.11 | -0.08 | -0.06 | 130.85 | 131.33 | 129.02 | 870915 |
| 1734738000 | 131.19 | 2.53 | 1.97 | 128.68 | 132.09 | 128.19 | 2875286 |
| 1734651600 | 128.66 | -4.71 | -3.53 | 133.995 | 135.22999 | 127.79 | 2519814 |
| 1734565200 | 133.37 | -2.43 | -1.79 | 136.3 | 136.85 | 133.18 | 1663876 |
| 1734478800 | 135.8 | 0.24 | 0.18 | 134.2601 | 136.85 | 134.2601 | 1789723 |
| 1734392400 | 135.56 | 1.1 | 0.82 | 134.365 | 136.43 | 133.525 | 1246217 |
| 1734133200 | 134.46 | -1.14 | -0.84 | 134.99 | 135.82 | 133.3715 | 1175482 |
| 1734046800 | 135.6 | 0.61 | 0.45 | 134.435 | 136.25 | 130.32 | 1636631 |
| 1733960400 | 134.99 | -6.79 | -4.79 | 142.35 | 142.6245 | 134.02 | 2732476 |
| 1733874000 | 141.78 | 0.98 | 0.70 | 141.60499 | 141.88999 | 139.71 | 1647692 |
| 1733787600 | 140.8 | -4.94 | -3.39 | 146.61 | 146.83 | 140.41999 | 1917629 |
| 1733528400 | 145.74 | 3.04 | 2.13 | 147.11 | 149.27 | 144.25 | 1869613 |
| 1733442000 | 142.69999 | -1.77 | -1.23 | 145.68 | 145.68 | 142.34 | 1644304 |
| 1733355600 | 144.47 | -1.57 | -1.08 | 146.02 | 146.18 | 143.69999 | 1884429 |
| 1733269200 | 146.04 | -2.68 | -1.80 | 149.21 | 150 | 145.97 | 1562647 |
| 1733182800 | 148.72 | 0.54 | 0.36 | 147.07 | 149.91999 | 146.08 | 1862073 |
| 1732917840 | 148.18 | 0.83 | 0.56 | 148.26499 | 149.66999 | 147.39009 | 530503 |
| 1732750800 | 147.35 | -1.28 | -0.86 | 149.02 | 150.055 | 146.91 | 1021442 |
| 1732664400 | 148.63 | 1.17 | 0.79 | 148.77 | 149.5 | 147.63999 | 1635058 |
| 1732578000 | 147.46 | -1.76 | -1.18 | 149.885 | 150.53 | 145.8748 | 2322968 |
| 1732318800 | 149.22 | -0.66 | -0.44 | 149.72 | 149.79499 | 146.32 | 2267323 |
| 1732232400 | 149.88 | 5.69 | 3.95 | 143.01 | 151.04 | 143.01 | 3794262 |
| 1732146000 | 144.19 | 6.27 | 4.55 | 137.85 | 144.44 | 136.995 | 2861966 |
| 1732059600 | 137.91999 | -2.62 | -1.86 | 141.07 | 142.9 | 137.51 | 3927173 |
| 1731973200 | 140.54 | -8.85 | -5.92 | 147.24 | 148.36 | 139 | 4268688 |
| 1731714000 | 149.38999 | -5.18 | -3.35 | 154.36 | 154.36 | 148.69999 | 3827055 |
| 1731627600 | 154.57 | -17.43 | -10.13 | 167.29 | 169.58 | 154.04005 | 4424585 |
| 1731541200 | 172 | -9.45 | -5.21 | 181.58 | 182.351 | 171.64 | 2265438 |
| 1731454800 | 181.45 | -1.95 | -1.06 | 183.31 | 184.35 | 180.22 | 1145635 |
| 1731368400 | 183.4 | -0.1 | -0.05 | 183.76 | 186.59 | 182.94 | 941827 |
| 1731109200 | 183.5 | 7.7 | 4.38 | 178.575 | 183.89 | 178.01 | 1516330 |
| 1731022800 | 175.8 | -4.16 | -2.31 | 180.42 | 181.34 | 175.51 | 2330072 |
| 1730936400 | 179.96 | -5.32 | -2.87 | 189.785 | 190.07 | 179.91 | 2441597 |
| 1730850000 | 185.28 | 2.66 | 1.46 | 181.19 | 185.29 | 180.68 | 954233 |
| 1730763600 | 182.62 | 1.34 | 0.74 | 180.65 | 182.65 | 180.13 | 777471 |
| 1730500800 | 181.28 | -0.38 | -0.21 | 182.83 | 183.74 | 180.84 | 815009 |
| 1730414400 | 181.66 | -1.82 | -0.99 | 183.46 | 184.52 | 181.1 | 995897 |
| 1730328000 | 183.48 | -0.7 | -0.38 | 182.99 | 184.59 | 182.52 | 884829 |
| 1730241600 | 184.18 | -1.82 | -0.98 | 187.4 | 187.49 | 183.9 | 1189261 |
