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 | -0.919 | -0.527130893656 | 174.34 | 177.41 | 172.75 | 958959 | 175.33934707 | CS |
| 4 | -0.459 | -0.26397515528 | 173.88 | 177.41 | 169.84 | 1282223 | 173.94374995 | CS |
| 12 | -2.849 | -1.61627049413 | 176.27 | 186 | 168.51 | 1409518 | 176.95458091 | CS |
| 26 | 19.051 | 12.3411284576 | 154.37 | 186 | 145.74 | 1393809 | 170.38938322 | CS |
| 52 | 33.721 | 24.1381531854 | 139.7 | 186 | 135.15 | 1430829 | 159.0655529 | CS |
| 156 | 28.561 | 19.7162777854 | 144.86 | 186 | 86.02 | 1644762 | 128.61931942 | CS |
| 260 | 37.421 | 27.5154411765 | 136 | 186 | 42.25 | 2744970 | 102.88613606 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 173.86 | -1.93 | -1.10 | 175.53 | 177.11 | 173.13 | 1491077 |
| 1738280400 | 175.79 | 2.16 | 1.24 | 175.12 | 177.25 | 174.48 | 1091288 |
| 1738194000 | 173.63 | -1.99 | -1.13 | 176 | 177.155 | 172.75 | 687349 |
| 1738107600 | 175.62 | -1.08 | -0.61 | 176.69 | 177.41 | 175.35 | 784819 |
| 1738021200 | 176.7 | 2.45 | 1.41 | 174.62 | 176.91 | 174.32 | 1179603 |
| 1737762000 | 174.25 | 1.35 | 0.78 | 174.34 | 176.45 | 174.0201 | 1049438 |
| 1737675600 | 172.9 | 0 | 0.00 | 172.9 | 172.9 | 172.9 | 0 |
| 1737589200 | 172.9 | -3.06 | -1.74 | 175.47 | 175.47 | 172.595 | 1499063 |
| 1737502800 | 175.96 | 1.82 | 1.05 | 174 | 176.55 | 174 | 1073168 |
| 1737157200 | 174.14 | 1.43 | 0.83 | 172.94 | 175.72 | 172.54 | 1302411 |
| 1737070800 | 172.71 | 0.96 | 0.56 | 172.02 | 173.16 | 170.74 | 1195773 |
| 1736984400 | 171.75 | -1.82 | -1.05 | 176.61 | 176.99 | 170.87 | 1202488 |
| 1736898000 | 173.57 | 0.77 | 0.45 | 173.64 | 174.71 | 172.7 | 1062790 |
| 1736811600 | 172.8 | 1.84 | 1.08 | 170.64 | 173.08 | 169.84 | 1256611 |
| 1736552400 | 170.96 | -3.73 | -2.14 | 172.36 | 174.84 | 170.1 | 2010495 |
| 1736379600 | 174.69 | 0.52 | 0.30 | 173.82 | 174.99 | 172.77 | 1310985 |
| 1736293200 | 174.17 | -0.24 | -0.14 | 174.81 | 176.7 | 173.16 | 2313710 |
| 1736206800 | 174.41 | -1.66 | -0.94 | 175.16 | 175.9 | 173.93 | 2049048 |
| 1735947600 | 176.07 | 2.54 | 1.46 | 174.05 | 176.25 | 173.623 | 896664 |
| 1735861200 | 173.53 | 1.32 | 0.77 | 172.5 | 174.235 | 171.5766 | 1154462 |
| 1735688400 | 172.21 | 1.34 | 0.78 | 171.9 | 172.57 | 170.495 | 1376062 |
| 1735602000 | 170.87 | -1.14 | -0.66 | 171.5 | 171.52 | 168.51 | 852113 |
| 1735342800 | 172.01 | -1.79 | -1.03 | 173.55 | 174.2861 | 171.32 | 734395 |
| 1735256400 | 173.8 | 0.45 | 0.26 | 172.63 | 174.4 | 172.11 | 469914 |
| 1735077840 | 173.35 | 1.97 | 1.15 | 170.89 | 173.45 | 170.5094 | 441781 |
| 1734997200 | 171.38 | -0.23 | -0.13 | 171 | 171.75 | 169.56 | 1388339 |
| 1734738000 | 171.61 | 2.35 | 1.39 | 171.06 | 174.14 | 170.33 | 4886747 |
| 1734651600 | 169.26 | -2.25 | -1.31 | 172.59 | 174.24 | 169.01 | 2055565 |
| 1734565200 | 171.51 | -8.45 | -4.70 | 179.49 | 181.26 | 171.4 | 1847887 |
| 1734478800 | 179.96 | -1.97 | -1.08 | 180.37 | 182.62 | 179.73 | 1681064 |
| 1734392400 | 181.93 | 2.33 | 1.30 | 179.35 | 182.78 | 178.82 | 1498074 |
| 1734133200 | 179.6 | 2.4 | 1.35 | 177.67 | 179.82 | 176.22 | 1458768 |
| 1734046800 | 177.2 | 0.57 | 0.32 | 176.63 | 179.85 | 176.5295 | 1508998 |
| 1733960400 | 176.63 | -2.6 | -1.45 | 179.23 | 179.86 | 176.04 | 1776965 |
| 1733874000 | 179.23 | -2.88 | -1.58 | 181.38 | 182 | 178.17 | 1925468 |
| 1733787600 | 182.11 | -1.73 | -0.94 | 181.7 | 182.84 | 180.285 | 1638397 |
| 1733528400 | 183.84 | 1.96 | 1.08 | 183 | 183.98 | 182.12 | 1415279 |
| 1733442000 | 181.88 | 0.37 | 0.20 | 180.64 | 182.8008 | 180.37 | 1209301 |
| 1733355600 | 181.51 | 0.88 | 0.49 | 181.3 | 181.61 | 179.29 | 1128433 |
| 1733269200 | 180.63 | -0.74 | -0.41 | 182.72 | 182.8305 | 179.415 | 1651388 |
| 1733182800 | 181.37 | -2.23 | -1.21 | 183.26 | 183.26 | 180.75 | 1686666 |
| 1732917840 | 183.6 | -0.15 | -0.08 | 184.72 | 186 | 183.6 | 1291374 |
| 1732750800 | 183.75 | 0.29 | 0.16 | 183.26 | 186 | 183.2 | 902964 |
| 1732664400 | 183.46 | 3.35 | 1.86 | 180.59 | 183.94 | 179.985 | 1357287 |
| 1732578000 | 180.11 | -1.03 | -0.57 | 182.14 | 182.9 | 180.07 | 4563182 |
| 1732318800 | 181.14 | -0.66 | -0.36 | 183.075 | 183.96 | 180.65 | 1836499 |
| 1732232400 | 181.8 | 0.89 | 0.49 | 180.97 | 182.76 | 180.2858 | 883626 |
| 1732146000 | 180.91 | -0.3 | -0.17 | 180.45 | 181.315 | 179.36 | 1139353 |
| 1732059600 | 181.21 | 0.36 | 0.20 | 180.25 | 181.73 | 179.1201 | 1160447 |
| 1731973200 | 180.85 | 0.58 | 0.32 | 179.25 | 181.27 | 179.25 | 1125924 |
| 1731714000 | 180.27 | 1.96 | 1.10 | 177.98 | 180.85 | 176.5 | 1127471 |
| 1731627600 | 178.31 | -0.86 | -0.48 | 179.21 | 180.785 | 177.88 | 1187617 |
| 1731541200 | 179.17 | 0.95 | 0.53 | 179.38 | 181.19 | 178.5 | 1197238 |
| 1731454800 | 178.22 | -3.12 | -1.72 | 181.19 | 182.84 | 178.16 | 1516417 |
| 1731368400 | 181.34 | 2.32 | 1.30 | 177.4 | 181.86 | 177.4 | 1491218 |
| 1731109200 | 179.02 | 3.27 | 1.86 | 176.27 | 179.46 | 175.1 | 972296 |
| 1731022800 | 175.75 | 2.14 | 1.23 | 174.1 | 176.96 | 173.8 | 1278059 |
| 1730936400 | 173.61 | -0.78 | -0.45 | 174.5 | 178.71 | 171.38 | 1937542 |
| 1730850000 | 174.39 | 2.23 | 1.30 | 171 | 174.39 | 170.925 | 894158 |
| 1730763600 | 172.16 | 4.46 | 2.66 | 168.58 | 172.16 | 167.71 | 1215912 |
| 1730500800 | 167.69999 | -1.42 | -0.84 | 167.11 | 171.38 | 166 | 1433634 |
