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 | -4.82 | -2.40015934668 | 200.82 | 201.845 | 189.41 | 864683 | 198.18697344 | CS |
| 4 | -12 | -5.76923076923 | 208 | 212.7829 | 189.41 | 845442 | 203.61559564 | CS |
| 12 | -39.4 | -16.7374681393 | 235.4 | 243.25 | 189.41 | 776657 | 219.23938231 | CS |
| 26 | 16.24 | 9.03426791277 | 179.76 | 243.25 | 174.28 | 737589 | 208.96318367 | CS |
| 52 | 59.29 | 43.3691756272 | 136.71 | 243.25 | 133.7 | 656348 | 189.5864321 | CS |
| 156 | 71.69 | 57.6703402783 | 124.31 | 243.25 | 82.5 | 685619 | 146.87751806 | CS |
| 260 | 55.34 | 39.3430968292 | 140.66 | 243.25 | 65.2 | 681684 | 138.22270647 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 197.61 | 0.09 | 0.05 | 195 | 197.785 | 189.41 | 999180 |
| 1732146000 | 197.52 | 0.73 | 0.37 | 196.8 | 198.28 | 192.185 | 1016399 |
| 1732059600 | 196.79 | -1.15 | -0.58 | 197.24 | 198.36 | 194.01 | 890264 |
| 1731973200 | 197.94 | -3.75 | -1.86 | 200.74 | 201.845 | 196.76 | 658053 |
| 1731714000 | 201.69 | 0.68 | 0.34 | 200.82 | 201.75 | 198.39 | 759517 |
| 1731627600 | 201.01 | -1.74 | -0.86 | 202.69 | 206.91 | 200.81 | 699918 |
| 1731541200 | 202.75 | -2.49 | -1.21 | 206.36 | 207 | 202.455 | 606569 |
| 1731454800 | 205.24 | -3.32 | -1.59 | 208.65 | 209.52 | 204.19 | 637245 |
| 1731368400 | 208.56 | 1.06 | 0.51 | 207.5 | 211.11 | 207.5 | 477481 |
| 1731109200 | 207.5 | -0.91 | -0.44 | 210.05 | 210.59 | 206.88 | 572331 |
| 1731022800 | 208.41 | 4.89 | 2.40 | 205.21 | 208.43 | 201.93 | 986552 |
| 1730936400 | 203.52 | -8.65 | -4.08 | 196.21 | 206.46 | 195.2 | 1355484 |
| 1730850000 | 212.17 | 3.34 | 1.60 | 207.64 | 212.17 | 206.9 | 497935 |
| 1730763600 | 208.83 | 3.57 | 1.74 | 204.81 | 210.58 | 204.81 | 995388 |
| 1730500800 | 205.26 | 0.95 | 0.46 | 206.65 | 207.2045 | 204.135 | 632500 |
| 1730414400 | 204.31 | -3.19 | -1.54 | 205.43 | 207.415 | 203.27 | 1116622 |
| 1730328000 | 207.5 | 1.58 | 0.77 | 206.23 | 208.575 | 202.61 | 684021 |
| 1730241600 | 205.92 | 1.37 | 0.67 | 204 | 209.315 | 203.6 | 906091 |
| 1730155200 | 204.55 | 1.8 | 0.89 | 203.8 | 207.66 | 202.17 | 934124 |
| 1729896000 | 202.75 | -21.91 | -9.75 | 208 | 212.7829 | 201.87 | 1483170 |
| 1729809600 | 224.66 | -9.5 | -4.06 | 233.52 | 234.39 | 223.74 | 1343846 |
| 1729723200 | 234.16 | 1.61 | 0.69 | 233.25 | 235.16 | 231.9 | 596296 |
| 1729636800 | 232.55 | -1.07 | -0.46 | 231.83 | 234.44 | 229.53 | 607368 |
| 1729550400 | 233.62 | -3.05 | -1.29 | 235.86 | 237.83 | 232.6 | 628264 |
| 1729291200 | 236.67 | 2.51 | 1.07 | 233.4 | 240.255 | 232.47 | 993424 |
| 1729204800 | 234.16 | -2.74 | -1.16 | 234.58 | 238.62 | 233.19 | 620015 |
| 1729118400 | 236.9 | 11.56 | 5.13 | 231.6 | 239.83 | 230.32 | 935189 |
| 1729032000 | 225.34 | 4.89 | 2.22 | 221 | 231.63 | 220.75 | 1123063 |
| 1728945600 | 220.45 | 6.12 | 2.86 | 214.03 | 221.57 | 213.895 | 893570 |
| 1728686400 | 214.33 | 1.43 | 0.67 | 213.87 | 214.9515 | 213.12 | 420642 |
| 1728600000 | 212.9 | -0.05 | -0.02 | 212.68 | 213.8965 | 209.79 | 471656 |
| 1728513600 | 212.95 | 0.45 | 0.21 | 212.12 | 214.47 | 208.24 | 694033 |
| 1728427200 | 212.5 | -0.29 | -0.14 | 213.7 | 214.14 | 209.2741 | 831825 |
| 1728340800 | 212.79 | -2.89 | -1.34 | 214.43 | 216.35 | 211.23 | 741496 |
| 1728081600 | 215.68 | 0.51 | 0.24 | 216.79 | 217.5 | 212.98 | 674435 |
| 1727995200 | 215.17 | -8.83 | -3.94 | 223.56 | 224.61 | 212.5 | 1529629 |
| 1727908800 | 224 | -0.66 | -0.29 | 224 | 225.5 | 222.86 | 706751 |
| 1727822400 | 224.66 | -4.35 | -1.90 | 229 | 229 | 222.34 | 822666 |
| 1727736000 | 229.01 | -0.91 | -0.40 | 225.6 | 229.36 | 212.075 | 1751738 |
| 1727476800 | 229.92 | -9.75 | -4.07 | 239.54 | 239.955 | 223.3 | 1377047 |
| 1727390400 | 239.67 | -1.57 | -0.65 | 241.09 | 241.53 | 237.54 | 398052 |
| 1727304000 | 241.24 | -0.28 | -0.12 | 242 | 242.84 | 240.67 | 354589 |
| 1727217600 | 241.52 | 0.93 | 0.39 | 240.14 | 243.25 | 238.505 | 462747 |
| 1727131200 | 240.59 | 2.57 | 1.08 | 239.22 | 241.33 | 238.12 | 421796 |
| 1726872000 | 238.02 | 0.23 | 0.10 | 237.16 | 239.55 | 235.3838 | 841627 |
| 1726785600 | 237.79 | 3.1 | 1.32 | 236.93 | 237.79 | 233.53 | 489291 |
| 1726699200 | 234.69 | 2.41 | 1.04 | 230.03 | 237.2625 | 230.0015 | 615069 |
| 1726612800 | 232.28 | -2.71 | -1.15 | 234.64 | 235.665 | 230.92 | 605153 |
| 1726526400 | 234.99 | 2.43 | 1.04 | 234 | 236.8 | 232.46 | 480844 |
| 1726267200 | 232.56 | 1.2 | 0.52 | 231.1 | 233.6699 | 231 | 345335 |
| 1726180800 | 231.36 | 1.59 | 0.69 | 226.27 | 231.97 | 226.27 | 560635 |
| 1726094400 | 229.77 | 4.09 | 1.81 | 226.3 | 231.53 | 224.245 | 818937 |
| 1726008000 | 225.68 | -0.83 | -0.37 | 227.22 | 229.46 | 224.48 | 555651 |
| 1725921600 | 226.51 | -2.64 | -1.15 | 230.29 | 232.695 | 223.74 | 952679 |
| 1725662400 | 229.15 | -10.16 | -4.25 | 239.08 | 241.95 | 226.59 | 929206 |
| 1725576000 | 239.31 | 0.71 | 0.30 | 237.99 | 239.32 | 235.53 | 702018 |
| 1725489600 | 238.6 | 2.13 | 0.90 | 237.68 | 238.6872 | 235.66 | 523987 |
| 1725403200 | 236.47 | -1.5 | -0.63 | 237.27 | 239.29 | 235.1 | 599252 |
| 1725057600 | 237.97 | 2.28 | 0.97 | 235.4 | 238.26 | 235.4 | 494112 |
| 1724971200 | 235.69 | -1.14 | -0.48 | 237.84 | 237.86 | 234.81 | 377655 |
| 1724884800 | 236.83 | 1.47 | 0.62 | 235.5 | 237.785 | 235.44 | 619942 |
| 1724798400 | 235.36 | 2.32 | 1.00 | 232.55 | 235.6 | 232.55 | 520844 |
| 1724712000 | 233.04 | -0.1 | -0.04 | 233.37 | 235.2099 | 231.5301 | 493806 |
| 1724452800 | 233.14 | 3.85 | 1.68 | 230.57 | 233.7604 | 229.79 | 684805 |
| 1724366400 | 229.29 | 1.49 | 0.65 | 228.98 | 230.49 | 228.66 | 519705 |
