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 | 3.61 | 2.98816323152 | 120.81 | 126.55 | 120.54 | 1252027 | 124.15185257 | CS |
| 4 | 7.43 | 6.35097016839 | 116.99 | 126.55 | 116.28 | 1070138 | 121.04019452 | CS |
| 12 | 4.015 | 3.33457912877 | 120.405 | 126.55 | 108.46 | 858615 | 116.92250485 | CS |
| 26 | 1.47 | 1.19560797072 | 122.95 | 127.69 | 108.46 | 917883 | 119.62482192 | CS |
| 52 | 26.96 | 27.6626308229 | 97.46 | 127.69 | 94.75 | 903144 | 113.1563144 | CS |
| 156 | -47.39 | -27.5827949479 | 171.81 | 175.69 | 82.81 | 924288 | 117.06532756 | CS |
| 260 | 12.08 | 10.7530710344 | 112.34 | 180.37 | 62.48 | 855726 | 116.88454119 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 124.42 | 1.18 | 0.96 | 121.67 | 124.61 | 121.52 | 1584553 |
| 1741131600 | 123.24 | -2.29 | -1.82 | 126.06 | 126.55 | 123.03 | 866234 |
| 1741045200 | 125.53 | 1.47 | 1.18 | 123.86 | 126.01 | 123.56 | 1129845 |
| 1740786000 | 124.06 | 0.83 | 0.67 | 125.05 | 125.31 | 122.64 | 1539427 |
| 1740699600 | 123.23 | 2.13 | 1.76 | 120.81 | 124.07 | 120.54 | 1139956 |
| 1740613200 | 121.1 | -0.94 | -0.77 | 122.26 | 122.445 | 120.76 | 669480 |
| 1740526800 | 122.04 | 0.86 | 0.71 | 121.48 | 122.85 | 121.28 | 1154628 |
| 1740440400 | 121.18 | 1.29 | 1.08 | 120.07 | 121.48 | 119.535 | 934833 |
| 1740181200 | 119.89 | -0.95 | -0.79 | 120.84 | 121.08 | 118.22 | 805388 |
| 1740094800 | 120.84 | 1.94 | 1.63 | 118.95 | 121.5 | 118.275 | 835362 |
| 1740008400 | 118.9 | -0.47 | -0.39 | 119.09 | 119.73 | 117.56 | 1012606 |
| 1739922000 | 119.37 | 0.3 | 0.25 | 118.97 | 119.93 | 118.68 | 936266 |
| 1739576400 | 119.07 | -0.09 | -0.08 | 119.78 | 120.77 | 119.02 | 604133 |
| 1739490000 | 119.16 | 0.76 | 0.64 | 118.53 | 120.28 | 118.11 | 817532 |
| 1739403600 | 118.4 | -1.43 | -1.19 | 116.85 | 119.12 | 116.69 | 1147313 |
| 1739317200 | 119.83 | 0.49 | 0.41 | 118.3 | 120.12 | 118.16 | 1571866 |
| 1739230800 | 119.34 | 0.18 | 0.15 | 119.26 | 119.8 | 117.2601 | 854483 |
| 1738971600 | 119.16 | 1.46 | 1.24 | 117.7 | 121.12 | 117.28 | 1578485 |
| 1738885200 | 117.7 | 1.43 | 1.23 | 116.99 | 118 | 116.28 | 1192096 |
| 1738798800 | 116.27 | 2.01 | 1.76 | 115.23 | 116.7 | 114.34 | 675164 |
| 1738712400 | 114.26 | 0.76 | 0.67 | 112.76 | 114.78 | 111.66 | 880690 |
| 1738626000 | 113.5 | -0.21 | -0.18 | 113.2 | 114.12 | 111.42 | 762647 |
| 1738366800 | 113.71 | 0.51 | 0.45 | 113.11 | 114.79 | 113.05 | 911136 |
| 1738280400 | 113.2 | 2.62 | 2.37 | 112.14 | 114.145 | 111.48 | 1101036 |
| 1738194000 | 110.58 | -2.01 | -1.79 | 113 | 113.16 | 110.16 | 756186 |
| 1738107600 | 112.59 | -1.39 | -1.22 | 114.09 | 114.64 | 112.31 | 660384 |
| 1738021200 | 113.98 | 3.34 | 3.02 | 111.34 | 114.36 | 111.34 | 662051 |
| 1737762000 | 110.64 | -0.34 | -0.31 | 109.95 | 111.7 | 109.52 | 543033 |
| 1737675600 | 110.98 | 0 | 0.00 | 110.98 | 110.98 | 110.98 | 0 |
| 1737589200 | 110.98 | -1.79 | -1.59 | 111.83 | 111.925 | 110.61 | 1046782 |
| 1737502800 | 112.77 | 0.17 | 0.15 | 113.01 | 114.1 | 111.78 | 859945 |
| 1737157200 | 112.6 | -0.05 | -0.04 | 113.72 | 113.72 | 111.73 | 1064465 |
| 1737070800 | 112.65 | 0.81 | 0.72 | 112.2 | 112.71 | 110.81 | 971916 |
| 1736984400 | 111.84 | -0.68 | -0.60 | 115.6 | 115.6 | 111.77 | 643154 |
| 1736898000 | 112.52 | 0.86 | 0.77 | 111.66 | 113.015 | 111.66 | 491316 |
| 1736811600 | 111.66 | 2.5 | 2.29 | 108.92 | 111.82 | 108.92 | 537754 |
| 1736552400 | 109.16 | -1.88 | -1.69 | 109.35 | 110.85 | 108.46 | 1106857 |
| 1736379600 | 111.04 | 0.73 | 0.66 | 110.23 | 111.18 | 109.02 | 882139 |
| 1736293200 | 110.31 | -3.15 | -2.78 | 114.07 | 115 | 110.01 | 1619744 |
| 1736206800 | 113.46 | -3.61 | -3.08 | 116.8 | 117.02 | 112.98 | 861979 |
| 1735947600 | 117.07 | 2.39 | 2.08 | 114.55 | 117.2 | 114.26 | 540451 |
| 1735861200 | 114.68 | -1.36 | -1.17 | 115.66 | 116.155 | 114.25 | 547240 |
| 1735688400 | 116.04 | 1.27 | 1.11 | 115.48 | 116.13 | 114.59 | 502769 |
| 1735602000 | 114.77 | -0.46 | -0.40 | 114.33 | 115.01 | 113.2 | 359108 |
| 1735342800 | 115.23 | -1.17 | -1.01 | 115.92 | 116.69 | 114.91 | 301649 |
| 1735256400 | 116.4 | -0.03 | -0.03 | 115.73 | 116.69 | 115.48 | 295903 |
| 1735077840 | 116.43 | 1.18 | 1.02 | 115.24 | 116.51 | 115 | 225259 |
| 1734997200 | 115.25 | 0.34 | 0.30 | 114.32 | 115.41 | 113.86 | 507402 |
| 1734738000 | 114.91 | 2.39 | 2.12 | 113.08 | 115.62 | 113.08 | 1757132 |
| 1734651600 | 112.52 | -0.83 | -0.73 | 113.33 | 115.06 | 112.41 | 696036 |
| 1734565200 | 113.35 | -5.24 | -4.42 | 117.31 | 119.07 | 113.28 | 692927 |
| 1734478800 | 118.59 | -1.77 | -1.47 | 119.17 | 120.22 | 118.1 | 1042057 |
| 1734392400 | 120.36 | 0.19 | 0.16 | 119.91 | 122.075 | 119.64 | 454575 |
| 1734133200 | 120.17 | -0.78 | -0.64 | 120.58 | 121.02 | 119.52 | 611353 |
| 1734046800 | 120.95 | 0.49 | 0.41 | 120.48 | 122.265 | 119.92 | 760487 |
| 1733960400 | 120.46 | -1.47 | -1.21 | 122.56 | 123 | 120.1 | 1169085 |
| 1733874000 | 121.93 | -0.84 | -0.68 | 123.23 | 123.29 | 121.315 | 668426 |
| 1733787600 | 122.77 | 0.87 | 0.71 | 121.52 | 122.95 | 121.05 | 643184 |
| 1733528400 | 121.9 | 0.43 | 0.35 | 121.89 | 122.205 | 120.82 | 492992 |
