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 | 16.4716 | 13.6898271277 | 120.32 | 139.09 | 119.93 | 1305896 | 132.56791743 | CS |
| 4 | 20.1116 | 17.2365443949 | 116.68 | 139.09 | 114.01 | 1055209 | 122.50883725 | CS |
| 12 | 19.3016 | 16.4282917695 | 117.49 | 139.09 | 113.12 | 911293 | 121.61032795 | CS |
| 26 | 29.2916 | 27.248 | 107.5 | 139.09 | 100.76 | 851396 | 116.08331018 | CS |
| 52 | 58.3016 | 74.2790164352 | 78.49 | 139.09 | 72.335 | 1066686 | 98.11901116 | CS |
| 156 | 34.7916 | 34.1094117647 | 102 | 139.09 | 72.335 | 1113129 | 95.1200835 | CS |
| 260 | 34.7916 | 34.1094117647 | 102 | 139.09 | 72.335 | 1113129 | 95.1200835 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 136.79 | 1.02 | 0.75 | 135.71879 | 137.69 | 135.095 | 1128089 |
| 1732318800 | 135.77 | -1.12 | -0.82 | 138.03 | 139.09 | 134.72999 | 1397653 |
| 1732232400 | 136.88999 | 4.1 | 3.09 | 132.84 | 137.25 | 132.71 | 1250865 |
| 1732146000 | 132.79 | 1.9 | 1.45 | 131.51 | 134.11 | 130.165 | 1606739 |
| 1732059600 | 130.88999 | 5.88 | 4.70 | 125.275 | 130.96 | 123.54 | 1118833 |
| 1731973200 | 125.01 | 5.77 | 4.84 | 120.0922 | 126.01 | 120.0922 | 1101196 |
| 1731714000 | 119.24 | 1.47 | 1.25 | 117 | 119.97 | 116.59 | 702240 |
| 1731627600 | 117.77 | -0.03 | -0.03 | 117.49 | 118.61 | 115.77 | 555553 |
| 1731541200 | 117.8 | 1.35 | 1.16 | 116.7 | 119.14 | 116.55 | 586728 |
| 1731454800 | 116.45 | -2.59 | -2.18 | 119.78 | 120.14 | 115.919 | 563902 |
| 1731368400 | 119.04 | -1.14 | -0.95 | 120.94 | 120.94 | 118.52 | 562907 |
| 1731109200 | 120.18 | 2.3 | 1.95 | 118.35 | 120.435 | 117.08 | 609970 |
| 1731022800 | 117.88 | -2.34 | -1.95 | 117.935 | 120.18 | 115.12 | 1755090 |
| 1730936400 | 120.22 | 1.33 | 1.12 | 121.68 | 121.68 | 118.71 | 1797956 |
| 1730850000 | 118.89 | 0.72 | 0.61 | 118.77 | 119.15 | 117.91 | 799452 |
| 1730763600 | 118.17 | -0.9 | -0.76 | 118.94 | 119.89 | 117.36 | 756219 |
| 1730500800 | 119.07 | 2.3 | 1.97 | 117.4 | 119.15 | 116.21 | 1217963 |
| 1730414400 | 116.77 | 0.05 | 0.04 | 116.72 | 117.33 | 116.19 | 636684 |
| 1730328000 | 116.72 | 0.85 | 0.73 | 115.55 | 117.4899 | 115.21 | 1585507 |
| 1730241600 | 115.87 | -0.38 | -0.33 | 116.845 | 116.845 | 114.9 | 1399946 |
| 1730155200 | 116.25 | 1 | 0.87 | 114.9 | 116.64 | 114.01 | 947886 |
| 1729896000 | 115.25 | 0.25 | 0.22 | 114.89 | 117.03 | 114.7 | 1037848 |
| 1729809600 | 115 | -11 | -8.73 | 121.75 | 121.75 | 114.35 | 3930165 |
| 1729723200 | 126 | -2.5 | -1.95 | 127.71 | 128.66 | 125.83 | 668346 |
| 1729636800 | 128.5 | -0.37 | -0.29 | 128.1415 | 129.57 | 128.1415 | 531822 |
| 1729550400 | 128.87 | -1.06 | -0.82 | 129.69999 | 130.5032 | 128.65 | 359966 |
| 1729291200 | 129.93 | 1.9 | 1.48 | 128.51 | 130.94999 | 127.56 | 767179 |
| 1729204800 | 128.03 | 0.37 | 0.29 | 128.38999 | 129.06 | 127.31 | 383060 |
| 1729118400 | 127.66 | 2.3 | 1.83 | 126.41 | 128.13999 | 125.9706 | 551090 |
| 1729032000 | 125.36 | -0.95 | -0.75 | 126 | 126.96 | 125.2 | 558791 |
| 1728945600 | 126.31 | -1.21 | -0.95 | 127.41 | 128.0255 | 126.15 | 278708 |
| 1728686400 | 127.52 | 0.63 | 0.50 | 126.57 | 128.16999 | 126.57 | 434125 |
| 1728600000 | 126.89 | -0.48 | -0.38 | 127 | 127.5 | 126.34 | 351394 |
| 1728513600 | 127.37 | 0.37 | 0.29 | 127 | 128.28989 | 126.71 | 490429 |
| 1728427200 | 127 | 0.87 | 0.69 | 126.53 | 127.495 | 125.52 | 408343 |
| 1728340800 | 126.13 | -1.01 | -0.79 | 126.62 | 126.69 | 125.425 | 461647 |
| 1728081600 | 127.14 | 0.75 | 0.59 | 127.46 | 128.31 | 126.61 | 875470 |
| 1727995200 | 126.39 | 2.31 | 1.86 | 123.73 | 126.51 | 123.08 | 672807 |
| 1727908800 | 124.08 | 1.82 | 1.49 | 122.47 | 124.43 | 122.27 | 537127 |
| 1727822400 | 122.26 | -1.45 | -1.17 | 124.11 | 124.59 | 121.32 | 1171762 |
| 1727735520 | 123.71 | -1.29 | -1.03 | 125.41 | 125.41 | 123.62 | 620647 |
| 1727476800 | 125 | 1.3 | 1.05 | 124 | 125.14 | 123.41 | 463440 |
| 1727390400 | 123.7 | 2.59 | 2.14 | 121.76 | 123.77 | 120.68 | 659831 |
| 1727304000 | 121.11 | -0.78 | -0.64 | 122.01 | 122.71 | 120.58 | 893317 |
| 1727217600 | 121.89 | -0.11 | -0.09 | 122.73 | 122.79 | 121.25 | 1429896 |
| 1727131200 | 122 | 0.06 | 0.05 | 122.43 | 122.6407 | 120.47 | 705627 |
| 1726872000 | 121.94 | -2.56 | -2.06 | 124.5 | 125.07 | 121.18 | 3035856 |
| 1726785600 | 124.5 | 2.05 | 1.67 | 123.54 | 125.49 | 123.07 | 1043658 |
| 1726699200 | 122.45 | 1.42 | 1.17 | 121 | 123.99 | 120.89 | 1052718 |
| 1726612800 | 121.03 | 3.77 | 3.22 | 118.55 | 121.18 | 118.242 | 1053134 |
| 1726526400 | 117.26 | 1.92 | 1.66 | 115.465 | 117.61 | 114.88 | 1120380 |
| 1726267200 | 115.34 | 0.35 | 0.30 | 116.31 | 116.685 | 114.78 | 789310 |
| 1726180800 | 114.99 | 1.3 | 1.14 | 114.075 | 115.32 | 113.63 | 479935 |
| 1726094400 | 113.69 | -0.11 | -0.10 | 113.75 | 114.75 | 113.12 | 560432 |
| 1726008000 | 113.8 | -1.15 | -1.00 | 114.7 | 115.325 | 113.33 | 977363 |
| 1725921600 | 114.95 | -0.49 | -0.42 | 115.74 | 116.98 | 114.78 | 711118 |
| 1725662400 | 115.44 | -0.75 | -0.65 | 116.84 | 117.28 | 115.02 | 561288 |
| 1725576000 | 116.19 | -1.77 | -1.50 | 118.36 | 118.36 | 115.69 | 607081 |
| 1725489600 | 117.96 | -0.08 | -0.07 | 117.4 | 120.64 | 117.4 | 745722 |
| 1725403200 | 118.04 | -0.19 | -0.16 | 117.13 | 119.37 | 116.95 | 491801 |
| 1725057600 | 118.23 | 1.51 | 1.29 | 117.19 | 118.54 | 116.94 | 510178 |
| 1724971200 | 116.72 | -0.88 | -0.75 | 118.04 | 118.36 | 116.6 | 580172 |
| 1724884800 | 117.6 | -0.39 | -0.33 | 117.41 | 117.86 | 116.69 | 385473 |
| 1724798400 | 117.99 | 0.75 | 0.64 | 116.82 | 118.21 | 116.55 | 908830 |
| 1724712000 | 117.24 | -0.79 | -0.67 | 118 | 118.375 | 117.18 | 677967 |
