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 | 0.36 | 0.27357701953 | 131.59 | 137.34 | 129.78 | 1003164 | 132.86748896 | CS |
| 4 | 18.83 | 16.646039604 | 113.12 | 137.34 | 112.23 | 487799 | 128.72168132 | CS |
| 12 | 28.97 | 28.1316760536 | 102.98 | 137.34 | 102.83 | 297082 | 121.1137562 | CS |
| 26 | 39.53 | 42.7721272452 | 92.42 | 137.34 | 84.29 | 346631 | 103.54517262 | CS |
| 52 | 43.41 | 49.0286875988 | 88.54 | 137.34 | 80.95 | 295798 | 97.11452718 | CS |
| 156 | 58.81 | 80.4074377905 | 73.14 | 137.34 | 58.7 | 254068 | 85.48117291 | CS |
| 260 | 65.19 | 97.6482923907 | 66.76 | 137.34 | 30.38 | 264359 | 73.57182218 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 131.94999 | -3.28 | -2.43 | 135 | 135 | 131.63999 | 1497518 |
| 1732228800 | 135.22999 | 1.91 | 1.43 | 133.5 | 137.34 | 133.5 | 907501 |
| 1732142400 | 133.32 | 0.23 | 0.17 | 133.88 | 133.88 | 131.77 | 733460 |
| 1732056000 | 133.09 | 1.51 | 1.15 | 130.18 | 133.27 | 129.78 | 1504603 |
| 1731969600 | 131.58 | 0.43 | 0.33 | 131.69999 | 133.52 | 131.02 | 933659 |
| 1731710400 | 131.15 | -0.8 | -0.61 | 131.59 | 132.07 | 130.38999 | 936597 |
| 1731624000 | 131.94999 | 2.06 | 1.59 | 130 | 132.37 | 128.32 | 463303 |
| 1731537600 | 129.88999 | 1.08 | 0.84 | 128.81 | 130.63 | 128.81 | 193795 |
| 1731451200 | 128.81 | 0.57 | 0.44 | 127.5 | 128.91 | 125.73 | 445287 |
| 1731364800 | 128.24 | 0.25 | 0.20 | 128.18 | 131.53 | 128.16 | 240294 |
| 1731105600 | 127.99 | -2.4 | -1.84 | 130.09 | 130.09 | 127.7 | 263786 |
| 1731019200 | 130.38999 | -3.26 | -2.44 | 132.43 | 132.61 | 128.93 | 563210 |
| 1730932800 | 133.65 | 18.64 | 16.21 | 122.22 | 134.29 | 122.21 | 714144 |
| 1730846400 | 115.01 | 0.43 | 0.38 | 114.43 | 115.47 | 113.81 | 120515 |
| 1730760000 | 114.58 | 0.39 | 0.34 | 113.68 | 116.16 | 113.68 | 345074 |
| 1730497200 | 114.19 | 0.75 | 0.66 | 113.36 | 114.26 | 113 | 210877 |
| 1730410800 | 113.44 | -1.9 | -1.65 | 114.82 | 115.58 | 113.28 | 242847 |
| 1730324400 | 115.34 | 0.79 | 0.69 | 114.33 | 115.7 | 114.33 | 315099 |
| 1730238000 | 114.55 | 0.02 | 0.02 | 114.45 | 114.68 | 114.14 | 107567 |
| 1730151600 | 114.53 | 1.59 | 1.41 | 113.52 | 114.87 | 112.28 | 289280 |
| 1729892400 | 112.94 | -2.89 | -2.50 | 113.12 | 114.54 | 112.23 | 225085 |
| 1729806000 | 115.83 | -1.08 | -0.92 | 116.01 | 117.03 | 115.42 | 200156 |
| 1729719600 | 116.91 | -0.4 | -0.34 | 117.12 | 117.23 | 116.1 | 142795 |
| 1729633200 | 117.31 | -0.92 | -0.78 | 117.99 | 117.99 | 116.9 | 136920 |
| 1729546800 | 118.23 | -0.21 | -0.18 | 118.03 | 118.46 | 117 | 126734 |
| 1729287600 | 118.44 | -0.11 | -0.09 | 118.69 | 119.07 | 118.22 | 139191 |
| 1729201200 | 118.55 | 1.1 | 0.94 | 117.64 | 119.25 | 117.32 | 210510 |
| 1729114800 | 117.45 | -0.09 | -0.08 | 117.58 | 118.06 | 117.29 | 104993 |
| 1729028400 | 117.54 | 0.17 | 0.14 | 117.93 | 117.93 | 117.1 | 146359 |
| 1728682800 | 117.37 | 1.59 | 1.37 | 116.01 | 117.59 | 116.01 | 128926 |
| 1728596400 | 115.78 | 0.64 | 0.56 | 114.56 | 116.1 | 114.56 | 249677 |
| 1728510000 | 115.14 | 0 | 0.00 | 115.14 | 115.14 | 115.14 | 0 |
| 1728423600 | 115.14 | 1.16 | 1.02 | 113.87 | 115.45 | 113.87 | 150391 |
| 1728337200 | 113.98 | -0.58 | -0.51 | 114.23 | 114.27 | 113.24 | 190838 |
| 1728078000 | 114.56 | 1.06 | 0.93 | 113.53 | 114.86 | 113.36 | 121085 |
| 1727991600 | 113.5 | 0.41 | 0.36 | 112.7 | 113.58 | 111.22 | 106945 |
| 1727905200 | 113.09 | 0.39 | 0.35 | 112.27 | 113.43 | 112.24 | 134181 |
| 1727818800 | 112.7 | 0.6 | 0.54 | 112.14 | 112.79 | 111.55 | 205415 |
| 1727730000 | 112.1 | 0.8 | 0.72 | 111.12 | 112.72 | 110.71 | 276293 |
| 1727473200 | 111.3 | 0 | 0.00 | 111.29 | 111.68 | 110.97 | 121639 |
| 1727386800 | 111.3 | 1.29 | 1.17 | 110.3 | 111.47 | 110.3 | 195125 |
| 1727300400 | 110.01 | 0.07 | 0.06 | 109.87 | 110.42 | 109.29 | 95699 |
| 1727214000 | 109.94 | 1.12 | 1.03 | 108.85 | 110.1 | 108.85 | 137284 |
| 1727127600 | 108.82 | -0.72 | -0.66 | 109.36 | 109.93 | 108.68 | 217179 |
| 1726868400 | 109.54 | 0.09 | 0.08 | 109.29 | 109.96 | 108.87 | 496545 |
| 1726782000 | 109.45 | 2.03 | 1.89 | 108.29 | 109.61 | 107.36 | 247035 |
| 1726695600 | 107.42 | 0.51 | 0.48 | 106.74 | 107.65 | 106.12 | 194902 |
| 1726609200 | 106.91 | 0.98 | 0.93 | 106.18 | 106.93 | 105.99 | 118284 |
| 1726522800 | 105.93 | -0.11 | -0.10 | 106.05 | 106.37 | 105.43 | 205926 |
| 1726263600 | 106.04 | 0.7 | 0.66 | 105.84 | 106.21 | 105.41 | 113593 |
| 1726177200 | 105.34 | 0.69 | 0.66 | 104.49 | 105.5 | 104 | 115203 |
| 1726090800 | 104.65 | 0.43 | 0.41 | 104.92 | 105.06 | 103.7 | 344183 |
| 1726004400 | 104.22 | 0 | 0.00 | 104.22 | 104.22 | 104.22 | 0 |
| 1725918000 | 104.22 | 0.58 | 0.56 | 103.93 | 104.56 | 103.87 | 110631 |
| 1725658800 | 103.64 | -0.87 | -0.83 | 104.32 | 104.95 | 102.88 | 135793 |
| 1725572400 | 104.51 | -0.92 | -0.87 | 105.47 | 105.55 | 103.69 | 221386 |
| 1725486000 | 105.43 | 1.41 | 1.36 | 103.66 | 106.35 | 103.66 | 418936 |
| 1725399600 | 104.02 | 0.44 | 0.42 | 103 | 104.33 | 102.88 | 340631 |
| 1725054000 | 103.58 | 0.61 | 0.59 | 102.98 | 103.64 | 102.83 | 279218 |
| 1724967600 | 102.97 | 0.6 | 0.59 | 102.5 | 103.68 | 101.7 | 126955 |
| 1724881200 | 102.37 | 0.37 | 0.36 | 103 | 103.9 | 102.01 | 299956 |
| 1724794800 | 102 | 0.25 | 0.25 | 102.69 | 102.69 | 101.01 | 1313586 |
| 1724708400 | 101.75 | -0.25 | -0.25 | 103.35 | 103.39 | 101.64 | 1218718 |
| 1724449200 | 102 | 0.01 | 0.01 | 100.75 | 102.35 | 100.75 | 618426 |
