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 | -5.81 | -2.83414634146 | 205 | 205 | 195.93 | 202665 | 199.59737065 | CS |
| 4 | 14.29 | 7.72850189292 | 184.9 | 206.21 | 183.28 | 248366 | 197.81708758 | CS |
| 12 | 26.33 | 15.2319796367 | 172.86 | 206.21 | 165.36 | 241921 | 182.49514251 | CS |
| 26 | 30.2 | 17.8708799337 | 168.99 | 206.21 | 157.7 | 272636 | 176.12093138 | CS |
| 52 | 51.19 | 34.5878378378 | 148 | 206.21 | 140.67 | 311131 | 168.52066384 | CS |
| 156 | 8.79 | 4.61659663866 | 190.4 | 217.6 | 139.19 | 367172 | 176.33367968 | CS |
| 260 | 43.7 | 28.104701267 | 155.49 | 222.15 | 106.5 | 412730 | 174.47773863 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740004800 | 199.19 | -0.44 | -0.22 | 199.18 | 199.4 | 196.86 | 169659 |
| 1739918400 | 199.63 | 3.51 | 1.79 | 199.29 | 200.11 | 196.89 | 257295 |
| 1739572800 | 196.12 | -8.12 | -3.98 | 204.96 | 204.96 | 195.93 | 211906 |
| 1739486400 | 204.24 | 0.9 | 0.44 | 205 | 205 | 202.29 | 171798 |
| 1739400000 | 203.34 | -0.69 | -0.34 | 203.1 | 204.29 | 201.67 | 208443 |
| 1739313600 | 204.03 | -0.96 | -0.47 | 203.99 | 204.95 | 201.68 | 222423 |
| 1739227200 | 204.99 | 3.14 | 1.56 | 205.79 | 206.21 | 203.02 | 398484 |
| 1738968000 | 201.85 | -0.72 | -0.36 | 202.91 | 203.96 | 201.54 | 262115 |
| 1738881600 | 202.57 | -0.31 | -0.15 | 203.22 | 203.22 | 200.72 | 190976 |
| 1738795200 | 202.88 | 5.74 | 2.91 | 198.68 | 203.28 | 198.68 | 247368 |
| 1738708800 | 197.14 | -2.52 | -1.26 | 199.43 | 200.54 | 197 | 299291 |
| 1738622400 | 199.66 | 2.09 | 1.06 | 197.85 | 203.98 | 197.85 | 368586 |
| 1738363200 | 197.57 | 0.21 | 0.11 | 198.2 | 200 | 197.15 | 344416 |
| 1738276800 | 197.36 | 8.23 | 4.35 | 192.86 | 198.41 | 192.7 | 401876 |
| 1738190400 | 189.13 | 0.99 | 0.53 | 188.36 | 190.89 | 187.79 | 204213 |
| 1738104000 | 188.14 | 2.39 | 1.29 | 186.16 | 188.57 | 185.66 | 191500 |
| 1738017600 | 185.75 | -0.94 | -0.50 | 185 | 186.42 | 183.28 | 186651 |
| 1737758400 | 186.69 | 0.59 | 0.32 | 187.58 | 188.12 | 186.45 | 161546 |
| 1737672000 | 186.1 | -0.9 | -0.48 | 184.9 | 186.28 | 183.92 | 220410 |
| 1737585600 | 187 | -0.36 | -0.19 | 188.74 | 189.44 | 186.54 | 210018 |
| 1737499200 | 187.36 | 2.16 | 1.17 | 186.31 | 189.94 | 186.31 | 247181 |
| 1737412800 | 185.2 | 3.16 | 1.74 | 181.96 | 185.35 | 180.5 | 109434 |
| 1737153600 | 182.04 | 2.3 | 1.28 | 179.35 | 182.3 | 179.29 | 177161 |
| 1737067200 | 179.74 | -2.32 | -1.27 | 182.6 | 182.81 | 179.61 | 189322 |
| 1736980800 | 182.06 | 0.19 | 0.10 | 183.63 | 183.63 | 181.19 | 265493 |
| 1736894400 | 181.87 | 2.9 | 1.62 | 178.83 | 182.06 | 178.83 | 309655 |
| 1736808000 | 178.97 | -4.38 | -2.39 | 180.78 | 181.13 | 178.72 | 273663 |
| 1736548800 | 183.35 | 0.58 | 0.32 | 184.77 | 188.99 | 182.82 | 315838 |
| 1736462400 | 182.77 | -0.52 | -0.28 | 183.01 | 184.56 | 182.6 | 106371 |
| 1736376000 | 183.29 | 6.3 | 3.56 | 177.9 | 183.5 | 177.85 | 265253 |
| 1736289600 | 176.99 | 3.92 | 2.26 | 175.56 | 179.87 | 175.24 | 262725 |
| 1736203200 | 173.07 | -3.74 | -2.12 | 176.63 | 176.63 | 172.96 | 193433 |
| 1735944000 | 176.81 | 2.33 | 1.34 | 174.57 | 177.41 | 174.57 | 212948 |
| 1735857600 | 174.48 | 5.56 | 3.29 | 171.26 | 174.72 | 171.26 | 186678 |
| 1735684800 | 168.92 | 1.04 | 0.62 | 167.63999 | 169.35 | 167.63999 | 94692 |
| 1735598400 | 167.88 | -3.17 | -1.85 | 169.24 | 169.78 | 166.91999 | 157126 |
| 1735339200 | 171.05 | 0.38 | 0.22 | 169.22 | 171.08 | 168.15 | 174892 |
| 1735069200 | 170.67 | 1.81 | 1.07 | 169.13 | 170.81 | 168.15 | 65745 |
| 1734993600 | 168.86 | 1.94 | 1.16 | 167.07 | 169.37 | 166.84 | 139781 |
| 1734734400 | 166.91999 | 1.26 | 0.76 | 166.22999 | 168.52 | 165.36 | 1065669 |
| 1734648000 | 165.66 | -1.01 | -0.61 | 167.99 | 169.1 | 165.51 | 291357 |
| 1734561600 | 166.66999 | -3.64 | -2.14 | 169.79 | 171.9 | 166.13 | 273217 |
| 1734475200 | 170.31 | 0.33 | 0.19 | 168.93 | 171.03 | 168.93 | 218583 |
| 1734388800 | 169.98 | -0.11 | -0.06 | 170.12 | 171.46 | 169 | 210301 |
| 1734129600 | 170.09 | -2.93 | -1.69 | 171.95 | 172.24 | 169.04 | 205734 |
| 1734043200 | 173.02 | -3.15 | -1.79 | 172.79 | 174.19 | 172.15 | 296157 |
| 1733956800 | 176.17 | 3.25 | 1.88 | 173.25 | 176.23 | 173.25 | 251919 |
| 1733870400 | 172.92 | -0.18 | -0.10 | 174.4 | 175 | 172.37 | 318884 |
| 1733784000 | 173.1 | 2.47 | 1.45 | 173.2 | 176.81 | 172.75 | 275570 |
| 1733524800 | 170.63 | -2.56 | -1.48 | 173.01 | 174.42 | 170.15 | 148589 |
| 1733438400 | 173.19 | 1.15 | 0.67 | 170.82 | 173.46 | 170.01 | 202507 |
| 1733352000 | 172.04 | -0.46 | -0.27 | 171.99 | 173.75 | 171.46 | 256315 |
| 1733265600 | 172.5 | 1.97 | 1.16 | 171.16 | 174.69 | 171.16 | 473885 |
| 1733179200 | 170.53 | -0.91 | -0.53 | 170.82 | 172.73 | 170.41 | 179939 |
| 1732920000 | 171.44 | -0.77 | -0.45 | 172.9 | 174.1 | 171.26 | 158895 |
| 1732833600 | 172.21 | -0.16 | -0.09 | 172.86 | 172.86 | 171.83 | 43694 |
| 1732747200 | 172.37 | -0.05 | -0.03 | 173.04 | 174.67 | 171.54 | 159445 |
| 1732660800 | 172.42 | 3.58 | 2.12 | 171.86 | 173 | 168.36 | 344364 |
| 1732574400 | 168.84 | -4.02 | -2.33 | 169.7 | 169.7 | 167.46 | 796655 |
| 1732315200 | 172.86 | 0.71 | 0.41 | 172.95 | 173.49 | 172.17 | 172884 |
| 1732228800 | 172.15 | 2.33 | 1.37 | 170.97 | 172.25 | 168.74 | 262839 |
| 1732142400 | 169.82 | 0.4 | 0.24 | 168.69 | 170.31 | 168.29 | 193418 |
