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 | 3.57 | 2.29537709767 | 155.53 | 159.91 | 151.15 | 394748 | 156.63601278 | CS |
| 4 | 0.8 | 0.505369551485 | 158.3 | 159.91 | 149.85 | 408996 | 154.66054141 | CS |
| 12 | 5.98 | 3.90543364681 | 153.12 | 168.2 | 149.05 | 509488 | 157.50120267 | CS |
| 26 | 8.36 | 5.54597319889 | 150.74 | 168.2 | 128.91 | 553394 | 150.63691057 | CS |
| 52 | 28.13 | 21.4782011148 | 130.97 | 168.2 | 125.445 | 566393 | 149.37638712 | CS |
| 156 | 70.16 | 78.8846413312 | 88.94 | 168.2 | 70.12 | 747565 | 114.005254 | CS |
| 260 | 75.04 | 89.2695693552 | 84.06 | 168.2 | 24.02 | 802452 | 93.27458343 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 159.1 | 1.65 | 1.05 | 159.01 | 160.72 | 158.34 | 427878 |
| 1738194000 | 157.44999 | -0.61 | -0.39 | 158.66 | 159.53 | 156.88 | 346696 |
| 1738107600 | 158.06 | 2.09 | 1.34 | 155.77 | 159.91 | 155.22 | 491167 |
| 1738021200 | 155.97 | 1.2 | 0.78 | 153 | 156.4 | 153 | 334447 |
| 1737762000 | 154.77 | -0.08 | -0.05 | 155.53 | 156.7484 | 153.37 | 406683 |
| 1737675600 | 154.85 | 0 | 0.00 | 154.85 | 154.85 | 154.85 | 0 |
| 1737589200 | 154.85 | -1.31 | -0.84 | 156.47999 | 156.63 | 154.13999 | 513127 |
| 1737502800 | 156.16 | 0.17 | 0.11 | 156.4225 | 157.65 | 153.49 | 371553 |
| 1737157200 | 155.99 | 1.02 | 0.66 | 156.21 | 157.81 | 155.44999 | 357033 |
| 1737070800 | 154.97 | 0.25 | 0.16 | 155.13999 | 156.69999 | 153.91 | 335909 |
| 1736984400 | 154.72 | 0.78 | 0.51 | 157.5 | 157.88 | 154.41 | 389371 |
| 1736898000 | 153.94 | 1.55 | 1.02 | 153.55 | 154.5 | 152.12 | 410023 |
| 1736811600 | 152.38999 | 1.32 | 0.87 | 150 | 153.13999 | 149.85 | 554220 |
| 1736552400 | 151.07 | -1.27 | -0.83 | 151.07 | 152.85499 | 150.61 | 444794 |
| 1736379600 | 152.34 | -0.75 | -0.49 | 152.445 | 153.36 | 151.83 | 466083 |
| 1736293200 | 153.09 | -0.62 | -0.40 | 154.83 | 156.28 | 152.41 | 448933 |
| 1736206800 | 153.71 | -2.97 | -1.90 | 158.44999 | 159.035 | 153.5 | 482892 |
| 1735947600 | 156.68 | 0.37 | 0.24 | 156.725 | 157.13 | 153.99 | 274795 |
| 1735861200 | 156.31 | -0.67 | -0.43 | 157.74 | 158.3 | 154.96 | 296475 |
| 1735688400 | 156.97999 | -1.18 | -0.75 | 158.03 | 158.97 | 156.41 | 264120 |
| 1735602000 | 158.16 | -0.3 | -0.19 | 155.66999 | 158.55 | 154.1952 | 395825 |
| 1735342800 | 158.46 | -1.03 | -0.65 | 158.095 | 159.50989 | 156.90459 | 276255 |
| 1735256400 | 159.49 | 0.89 | 0.56 | 157.91999 | 160.16999 | 157.55 | 302612 |
| 1735077840 | 158.6 | 1.04 | 0.66 | 157.72 | 158.88999 | 156.94 | 156490 |
| 1734997200 | 157.56 | -2.28 | -1.43 | 157.3 | 158.88 | 155.35 | 551166 |
| 1734738000 | 159.84 | 4.7 | 3.03 | 154.66 | 161.5 | 154.46 | 1809289 |
| 1734651600 | 155.13999 | 3.83 | 2.53 | 154.57499 | 155.68 | 152.7795 | 530439 |
| 1734565200 | 151.31 | -6.33 | -4.02 | 157.5 | 159.71 | 151.06 | 518245 |
| 1734478800 | 157.63999 | -2.4 | -1.50 | 159.27 | 160.97999 | 156.77 | 358057 |
| 1734392400 | 160.04 | 1.05 | 0.66 | 158.5 | 163.55 | 158.44999 | 495700 |
| 1734133200 | 158.99 | -0.54 | -0.34 | 160.055 | 160.55 | 158.005 | 406878 |
| 1734046800 | 159.53 | -1.88 | -1.16 | 161.22999 | 162.91999 | 159.475 | 531553 |
| 1733960400 | 161.41 | 2.19 | 1.38 | 161.62 | 163.13 | 159.94 | 467946 |
| 1733874000 | 159.22 | 0.69 | 0.44 | 158.22 | 161.11 | 156.56 | 453762 |
| 1733787600 | 158.53 | -4.87 | -2.98 | 163.315 | 163.79249 | 157.38 | 688189 |
| 1733528400 | 163.4 | -1.22 | -0.74 | 166.125 | 168.2 | 163.08 | 2750303 |
| 1733442000 | 164.62 | 2.81 | 1.74 | 162.72999 | 165.57 | 162.22999 | 600148 |
| 1733355600 | 161.81 | 3.77 | 2.39 | 158.1 | 162.26499 | 157.735 | 526039 |
| 1733269200 | 158.04 | 1.83 | 1.17 | 156.68 | 158.63999 | 156.51499 | 361315 |
| 1733182800 | 156.21 | -1.73 | -1.10 | 157.87 | 158.625 | 155.1434 | 416496 |
| 1732917840 | 157.94 | 1.83 | 1.17 | 157.01 | 158.36 | 157 | 180572 |
| 1732750800 | 156.11 | -0.34 | -0.22 | 156.05 | 156.75 | 154.65029 | 308616 |
| 1732664400 | 156.44999 | -3.86 | -2.41 | 159.6 | 159.6 | 156.13999 | 474272 |
| 1732578000 | 160.31 | 4.08 | 2.61 | 158.34 | 161.53 | 157.9831 | 746645 |
| 1732318800 | 156.22999 | 0.23 | 0.15 | 156.13999 | 157.695 | 156.06 | 400404 |
| 1732232400 | 156 | 1.17 | 0.76 | 153.85 | 156.78 | 153.71 | 379177 |
| 1732146000 | 154.83 | 1.65 | 1.08 | 153 | 154.85 | 152.26 | 520860 |
| 1732059600 | 153.18 | 0.46 | 0.30 | 149.97 | 153.29499 | 149.05 | 516346 |
| 1731973200 | 152.72 | -0.22 | -0.14 | 152.47 | 153.29 | 150.41999 | 524674 |
| 1731714000 | 152.94 | -4.83 | -3.06 | 157.38999 | 157.97 | 152.74 | 491744 |
| 1731627600 | 157.77 | -1.76 | -1.10 | 160.85 | 161.84 | 157.49 | 463561 |
| 1731541200 | 159.53 | 2.05 | 1.30 | 157.445 | 160.16999 | 157.275 | 437384 |
| 1731454800 | 157.47999 | 0.06 | 0.04 | 156.06 | 157.54 | 155.31 | 646268 |
| 1731368400 | 157.41999 | 2.25 | 1.45 | 156.24 | 157.58 | 155.38 | 499995 |
| 1731109200 | 155.16999 | 1.28 | 0.83 | 154 | 156.16999 | 154 | 447786 |
| 1731022800 | 153.88999 | 0.78 | 0.51 | 152.975 | 155.85 | 152.09 | 481112 |
| 1730936400 | 153.11 | 10.01 | 7.00 | 151.34 | 155.945 | 150.84 | 819487 |
| 1730850000 | 143.1 | 0.03 | 0.02 | 143.04 | 144.66999 | 142.36 | 806545 |
| 1730763600 | 143.07 | -1.97 | -1.36 | 143.16 | 143.69 | 141.54 | 650907 |
| 1730500800 | 145.04 | -0.41 | -0.28 | 145.41999 | 146.66999 | 143.71 | 644018 |
| 1730414400 | 145.44999 | -11.66 | -7.42 | 150.97 | 153.87 | 145.32 | 1158609 |
