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 | -14.02 | -10.8195709214 | 129.58 | 129.58 | 115.3 | 8480468 | 123.3317417 | CS |
| 4 | 11.11 | 10.6366682623 | 104.45 | 129.58 | 102.52 | 10071710 | 120.88744846 | CS |
| 12 | 0.34 | 0.295087658393 | 115.22 | 129.58 | 99.05 | 7322590 | 115.33561491 | CS |
| 26 | 39.45 | 51.8328734726 | 76.11 | 129.58 | 65.86 | 7061902 | 101.81972592 | CS |
| 52 | 39.25 | 51.4349364435 | 76.31 | 129.58 | 48.93 | 8427651 | 81.08178652 | CS |
| 156 | 56.45999912 | 95.5329920124 | 59.10000088 | 129.58 | 23.6304 | 13373713 | 53.68965834 | CS |
| 260 | 67.58499929 | 140.875452402 | 47.97500071 | 176.29184263 | 23.6304 | 8727512 | 57.56081485 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 115.56 | -7.91 | -6.41 | 125.2 | 125.5 | 115.3 | 10057204 |
| 1740094800 | 123.47 | -4.19 | -3.28 | 126.9 | 126.95 | 120.8 | 8852358 |
| 1740008400 | 127.66 | -1.65 | -1.28 | 129.05 | 129.05 | 124.4 | 7763265 |
| 1739922000 | 129.31 | 0.96 | 0.75 | 129.58 | 129.58 | 124.19 | 7249045 |
| 1739576400 | 128.35 | 0.7 | 0.55 | 126.22 | 128.57 | 123.88 | 8509376 |
| 1739490000 | 127.65 | 7.16 | 5.94 | 121 | 128 | 120.1 | 10933408 |
| 1739403600 | 120.49 | -3.1 | -2.51 | 119.05 | 122.49 | 116.7 | 13300884 |
| 1739317200 | 123.59 | 3.69 | 3.08 | 122.59 | 125.95 | 114.7002 | 34839380 |
| 1739230800 | 119.9 | 2.49 | 2.12 | 121.61 | 123.4099 | 119.14 | 12982572 |
| 1738971600 | 117.41 | -1.17 | -0.99 | 118.11 | 119.6601 | 116.52 | 5679374 |
| 1738885200 | 118.58 | -3.15 | -2.59 | 122.35 | 122.81 | 116.87 | 7202555 |
| 1738798800 | 121.73 | 2.53 | 2.12 | 119.27 | 121.91 | 118.55 | 6055524 |
| 1738712400 | 119.2 | 4.81 | 4.20 | 116.3 | 120.48 | 116.13 | 7497136 |
| 1738626000 | 114.39 | -2.41 | -2.06 | 111.87 | 115.79 | 110.55 | 7856728 |
| 1738366800 | 116.8 | -2.38 | -2.00 | 119.97 | 122 | 116.54 | 7752619 |
| 1738280400 | 119.18 | 2.59 | 2.22 | 116.24 | 119.83 | 115.8 | 6290453 |
| 1738194000 | 116.59 | -0.86 | -0.73 | 116.7 | 118.4 | 114.77 | 9265715 |
| 1738107600 | 117.45 | 10.07 | 9.38 | 109 | 117.94 | 109 | 14018454 |
| 1738021200 | 107.38 | -0.3 | -0.28 | 104.45 | 108.39 | 102.52 | 5256433 |
| 1737762000 | 107.68 | 1.31 | 1.23 | 106.48 | 109.39 | 106.38 | 5890697 |
| 1737675600 | 106.37 | 0 | 0.00 | 106.37 | 106.37 | 106.37 | 0 |
| 1737589200 | 106.37 | 0.09 | 0.08 | 107.26 | 107.7 | 105.75 | 3311915 |
| 1737502800 | 106.28 | 2.93 | 2.84 | 104.5 | 106.83 | 103.8 | 4960027 |
| 1737157200 | 103.35 | -0.15 | -0.14 | 105.5 | 105.8 | 103.04 | 5580249 |
| 1737070800 | 103.5 | -0.74 | -0.71 | 104.39 | 105.62 | 103.135 | 4105438 |
| 1736984400 | 104.24 | 2.63 | 2.59 | 104.03 | 104.83 | 102.831 | 6233673 |
| 1736898000 | 101.61 | -0.15 | -0.15 | 102.83 | 103.36 | 100.75 | 5094534 |
| 1736811600 | 101.76 | -1.95 | -1.88 | 100.62 | 102.1401 | 99.05 | 8076805 |
| 1736552400 | 103.71 | -3.93 | -3.65 | 104 | 104.26 | 99.7906 | 8946488 |
| 1736379600 | 107.64 | 0.86 | 0.81 | 106.89 | 108.03 | 105.02 | 5076993 |
| 1736293200 | 106.78 | -7.46 | -6.53 | 114.85 | 115.3699 | 106.08 | 6012846 |
| 1736206800 | 114.24 | 4.99 | 4.57 | 112.24 | 114.29 | 111.5 | 6921233 |
| 1735947600 | 109.25 | 1.72 | 1.60 | 109.44 | 109.69 | 107.54 | 2881949 |
| 1735861200 | 107.53 | 1.2 | 1.13 | 107.285 | 108.32 | 104.91 | 4354594 |
| 1735688400 | 106.33 | -0.36 | -0.34 | 106.75 | 107.31 | 105.46 | 3766305 |
| 1735602000 | 106.69 | -1.49 | -1.38 | 105.5 | 107.19 | 104.54 | 3941615 |
| 1735342800 | 108.18 | -1.78 | -1.62 | 109.325 | 109.55 | 106.5201 | 3864778 |
| 1735256400 | 109.96 | -0.22 | -0.20 | 109.36 | 110.62 | 108.8875 | 2223069 |
| 1735077840 | 110.18 | 0.93 | 0.85 | 109.67 | 110.36 | 108.51 | 1848465 |
| 1734997200 | 109.25 | 0.3 | 0.28 | 108.53 | 110.0842 | 107.47 | 4080655 |
| 1734738000 | 108.95 | 1.88 | 1.76 | 105.8 | 109.96 | 104.78 | 6479571 |
| 1734651600 | 107.07 | -2.63 | -2.40 | 109.93 | 110.64 | 105.71 | 10372743 |
| 1734565200 | 109.7 | -9.79 | -8.19 | 119.1 | 120.0986 | 109.5101 | 8670769 |
| 1734478800 | 119.49 | 3.55 | 3.06 | 115.21 | 119.85 | 115.14 | 7867691 |
| 1734392400 | 115.94 | 1.31 | 1.14 | 115.28 | 117 | 114.69 | 5095029 |
| 1734133200 | 114.63 | -0.68 | -0.59 | 115.055 | 116.5 | 113.44 | 4575827 |
| 1734046800 | 115.31 | -2.06 | -1.76 | 115.89 | 118.32 | 115.15 | 5918302 |
| 1733960400 | 117.37 | 3.92 | 3.46 | 115.23 | 117.86 | 114.16 | 6370094 |
| 1733874000 | 113.45 | -1.84 | -1.60 | 113.8 | 116.65 | 112.685 | 5010639 |
| 1733787600 | 115.29 | -3.08 | -2.60 | 118.795 | 118.795 | 114.08 | 6099820 |
| 1733528400 | 118.37 | 4.28 | 3.75 | 117.595 | 120.72 | 117.04 | 9789387 |
| 1733442000 | 114.09 | 0.66 | 0.58 | 113.13 | 115.46 | 113.0501 | 5157762 |
| 1733355600 | 113.43 | 1.57 | 1.40 | 112.33 | 115.79 | 112.3 | 7577752 |
| 1733269200 | 111.86 | -1.12 | -0.99 | 112.69 | 113.72 | 111.04 | 8222623 |
| 1733182800 | 112.98 | -2.62 | -2.27 | 115.22 | 115.76 | 111.12 | 9677046 |
| 1732917840 | 115.6 | 3.06 | 2.72 | 113.19 | 116.3502 | 112.67 | 6083767 |
| 1732750800 | 112.54 | 0.46 | 0.41 | 111.8 | 112.59 | 110.9436 | 4586294 |
| 1732664400 | 112.08 | 1.08 | 0.97 | 109.9 | 113.9 | 109.08 | 7903574 |
| 1732578000 | 111 | 4.04 | 3.78 | 109.43 | 112.45 | 108.83 | 9838152 |
