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 | 9.59 | 4.92603246353 | 194.68 | 206.82 | 191.67 | 3671886 | 199.56817257 | CS |
| 4 | -5.46 | -2.60334716064 | 209.73 | 210.275 | 187.6803 | 4789666 | 198.84076767 | CS |
| 12 | 33.07 | 19.316588785 | 171.2 | 212.1929 | 166.0117 | 4903810 | 192.8652376 | CS |
| 26 | 19.27 | 10.4162162162 | 185 | 212.1929 | 159.6 | 4832601 | 184.97267514 | CS |
| 52 | 66.54447736 | 48.3167361317 | 137.72552264 | 212.1929 | 133.99 | 5493802 | 171.11419584 | CS |
| 156 | 145.42764757 | 247.147915684 | 58.84235243 | 212.1929 | 37.33639154 | 5839863 | 101.59883226 | CS |
| 260 | 169.28231855 | 483.834056829 | 34.98768145 | 212.1929 | 27.31232113 | 29060813 | 52.82119654 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742424000 | 205.57 | 4.78 | 2.38 | 201.32 | 206.82 | 201.32 | 3553522 |
| 1742337600 | 200.79 | -1.24 | -0.61 | 201.23 | 201.98 | 199.52 | 3983081 |
| 1742251200 | 202.03 | 4.92 | 2.50 | 197 | 203.6 | 196.33 | 3732377 |
| 1741992000 | 197.11 | 4.69 | 2.44 | 195.37 | 197.7 | 193.6 | 3262481 |
| 1741905600 | 192.42 | -2.58 | -1.32 | 194.68 | 195.6233 | 191.67 | 3827970 |
| 1741819200 | 195 | 3.28 | 1.71 | 194.49 | 197.25 | 192.43 | 4735129 |
| 1741732800 | 191.72 | -0.4 | -0.21 | 189.47 | 193.68 | 188.32 | 5889905 |
| 1741646400 | 192.12 | -1.73 | -0.89 | 189.2 | 192.21 | 187.91 | 6194424 |
| 1741390800 | 193.85 | -2.2 | -1.12 | 195.07 | 195.75 | 187.6803 | 7681497 |
| 1741304400 | 196.05 | -6.45 | -3.19 | 199 | 200.22 | 195.28 | 5644377 |
| 1741218000 | 202.5 | 3.73 | 1.88 | 198.87 | 204.4685 | 198.69 | 6219983 |
| 1741131600 | 198.77 | -3.19 | -1.58 | 198 | 203.035 | 193.26 | 6163126 |
| 1741045200 | 201.96 | -5.02 | -2.43 | 207.09 | 208.48 | 200.8109 | 5375048 |
| 1740786000 | 206.98 | 5.55 | 2.76 | 201.95 | 207.32 | 201.03 | 6116600 |
| 1740699600 | 201.43 | -0.18 | -0.09 | 204.42 | 205.47 | 201.1 | 3476038 |
| 1740613200 | 201.61 | 2.34 | 1.17 | 201.76 | 204.6 | 199.99 | 3157265 |
| 1740526800 | 199.27 | 0.56 | 0.28 | 198.98 | 200.08 | 194.84 | 4117848 |
| 1740440400 | 198.71 | -1.12 | -0.56 | 202.63 | 203.25 | 197.43 | 4284360 |
| 1740181200 | 199.83 | -8.91 | -4.27 | 208.36 | 209.12 | 198.44 | 5417688 |
| 1740094800 | 208.74 | -1.76 | -0.84 | 209.73 | 210.275 | 207.15 | 2960602 |
| 1740008400 | 210.5 | 0.42 | 0.20 | 209.04 | 211.7808 | 208.88 | 2696620 |
| 1739922000 | 210.08 | 1.81 | 0.87 | 210.5 | 212.1929 | 209.32 | 4393339 |
| 1739576400 | 208.27 | -0.09 | -0.04 | 208.66 | 209.16 | 204.97 | 4267836 |
| 1739490000 | 208.36 | -1.28 | -0.61 | 211.12 | 211.3 | 206.2666 | 3762138 |
| 1739403600 | 209.64 | 0.82 | 0.39 | 206.8 | 211.42 | 206.14 | 4593099 |
| 1739317200 | 208.82 | 3.6 | 1.75 | 205 | 209.1499 | 204.44 | 4108668 |
| 1739230800 | 205.22 | -0.06 | -0.03 | 206.7 | 206.7 | 203.4 | 3787480 |
| 1738971600 | 205.28 | -0.78 | -0.38 | 206.48 | 207.84 | 204.5 | 3951443 |
| 1738885200 | 206.06 | 1.48 | 0.72 | 205 | 206.1 | 204.06 | 3111994 |
| 1738798800 | 204.58 | 2.4 | 1.19 | 203.88 | 205.28 | 201.79 | 3238749 |
| 1738712400 | 202.18 | -1.93 | -0.95 | 202.93 | 204.54 | 200.43 | 5411522 |
| 1738626000 | 204.11 | 0.54 | 0.27 | 200 | 204.73 | 198.97 | 4676962 |
| 1738366800 | 203.57 | -2 | -0.97 | 205.11 | 205.87 | 203.07 | 5381639 |
| 1738280400 | 205.57 | 6.47 | 3.25 | 200 | 205.93 | 199.48 | 6197393 |
| 1738194000 | 199.1 | 4.67 | 2.40 | 194.93 | 199.94 | 194.925 | 5594456 |
| 1738107600 | 194.43 | -0.03 | -0.02 | 195.295 | 196.4457 | 191.79 | 4842022 |
| 1738021200 | 194.46 | -2.29 | -1.16 | 194.33 | 196.6299 | 192.74 | 7596144 |
| 1737762000 | 196.75 | 8.39 | 4.45 | 202.88 | 202.88 | 195.52 | 7673354 |
| 1737675600 | 188.36 | 0 | 0.00 | 188.36 | 188.36 | 188.36 | 0 |
| 1737589200 | 188.36 | 0.86 | 0.46 | 187.81 | 189.24 | 186.61 | 7069290 |
| 1737502800 | 187.5 | 4.65 | 2.54 | 184.65 | 189.32 | 184.65 | 7431525 |
| 1737157200 | 182.85 | 3.11 | 1.73 | 180.78 | 183.19 | 179.96 | 5887381 |
| 1737070800 | 179.74 | -0.55 | -0.31 | 181.64 | 182.88 | 178.6161 | 6140621 |
| 1736984400 | 180.29 | 3.43 | 1.94 | 179.8 | 180.875 | 178.88 | 7396525 |
| 1736898000 | 176.86 | 5.29 | 3.08 | 173.11 | 177.9 | 172.395 | 6431585 |
| 1736811600 | 171.57 | -0.12 | -0.07 | 170.1 | 172.52 | 169 | 5608125 |
| 1736552400 | 171.69 | -1.2 | -0.69 | 171.15 | 173.46 | 170.74 | 5130622 |
| 1736379600 | 172.89 | 0.58 | 0.34 | 172 | 173.58 | 170.71 | 4527645 |
| 1736293200 | 172.31 | -0.14 | -0.08 | 172.22 | 173.7 | 170.78 | 6493531 |
| 1736206800 | 172.45 | 0.49 | 0.28 | 172.34 | 173.68 | 171.18 | 4973156 |
| 1735947600 | 171.96 | 3.37 | 2.00 | 169.12 | 172.63 | 169 | 3972304 |
| 1735861200 | 168.59 | 1.8 | 1.08 | 167.92 | 170.7 | 167.22 | 4147605 |
| 1735688400 | 166.79 | -1.31 | -0.78 | 168.12 | 168.547 | 166.15 | 2806006 |
| 1735602000 | 168.1 | -1.98 | -1.16 | 167.37 | 169.23 | 166.01169 | 4117622 |
| 1735342800 | 170.08 | -2.07 | -1.20 | 170.72 | 171.465 | 168.98 | 3187688 |
| 1735256400 | 172.15 | 0.66 | 0.38 | 171.2 | 172.67 | 170.13 | 3310128 |
| 1735077840 | 171.49 | 2.47 | 1.46 | 169.24 | 171.49 | 168.85 | 2235719 |
| 1734997200 | 169.02 | 0.65 | 0.39 | 168.55 | 169.33 | 166.55 | 4127375 |
| 1734738000 | 168.37 | 3.57 | 2.17 | 163.97999 | 169.08 | 163.16 | 9271921 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
