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 | 4.72 | 2.32684249445 | 202.85 | 212.58 | 202.84 | 2507 | 209.29719802 | CS |
| 4 | 9.59 | 4.84392362865 | 197.98 | 212.58 | 195.84 | 4150 | 202.98809723 | CS |
| 12 | 16.39 | 8.57307249712 | 191.18 | 216.37 | 189.8 | 3298 | 201.85441591 | CS |
| 26 | 45.51 | 28.0821917808 | 162.06 | 216.37 | 160 | 3062 | 191.49865308 | CS |
| 52 | 64.45 | 45.0321408608 | 143.12 | 216.37 | 141.17 | 3108 | 181.52933516 | CS |
| 156 | 83.41 | 67.1794458763 | 124.16 | 216.37 | 104 | 2647 | 149.61639647 | CS |
| 260 | 132.29 | 175.730605739 | 75.28 | 216.37 | 41.75 | 2573 | 119.86185158 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734475200 | 210.01 | 0 | 0.00 | 210.01 | 210.01 | 210.01 | 0 |
| 1734388800 | 210.01 | -2.57 | -1.21 | 212.01 | 212.01 | 210.01 | 1959 |
| 1734129600 | 212.58 | 2.82 | 1.34 | 209.2 | 212.58 | 209.2 | 1360 |
| 1734043200 | 209.76 | 0.77 | 0.37 | 210.88 | 210.9 | 209.19 | 1408 |
| 1733956800 | 208.99 | 4.34 | 2.12 | 204.62 | 209.9 | 204.62 | 6859 |
| 1733870400 | 204.65 | 0.57 | 0.28 | 202.85 | 204.65 | 202.84 | 948 |
| 1733784000 | 204.08 | 2.17 | 1.07 | 201.34 | 204.08 | 201.19 | 1835 |
| 1733524800 | 201.91 | -1.26 | -0.62 | 202.28 | 202.86 | 198.5 | 7822 |
| 1733438400 | 203.17 | 6.19 | 3.14 | 198 | 206.35 | 197.99 | 24241 |
| 1733352000 | 196.98 | 0.26 | 0.13 | 198.72 | 198.72 | 195.98 | 4710 |
| 1733265600 | 196.72 | -2.26 | -1.14 | 198.86 | 198.87 | 196.3 | 2340 |
| 1733179200 | 198.98 | -1.67 | -0.83 | 198.82 | 198.98 | 198.25 | 1848 |
| 1732920000 | 200.65 | 0.06 | 0.03 | 200.5 | 200.65 | 199.91 | 728 |
| 1732833600 | 200.59 | -0.12 | -0.06 | 200.14 | 200.59 | 200 | 734 |
| 1732747200 | 200.71 | -4.84 | -2.35 | 205 | 205 | 200.15 | 5002 |
| 1732660800 | 205.55 | 3.82 | 1.89 | 201.16 | 206.51 | 198.83 | 4145 |
| 1732574400 | 201.73 | -1.78 | -0.87 | 202.36 | 203.51 | 201.73 | 1871 |
| 1732315200 | 203.51 | 2.51 | 1.25 | 196.97 | 203.51 | 196.97 | 5604 |
| 1732228800 | 201 | -0.85 | -0.42 | 201 | 201 | 201 | 551 |
| 1732142400 | 201.85 | 5.67 | 2.89 | 197.5 | 203 | 197.5 | 6976 |
| 1732056000 | 196.18 | -1.82 | -0.92 | 197.98 | 198 | 195.84 | 2054 |
| 1731969600 | 198 | -1.41 | -0.71 | 199.41 | 199.95 | 198 | 2758 |
| 1731710400 | 199.41 | 0.02 | 0.01 | 199.41 | 199.41 | 198.25 | 1040 |
| 1731624000 | 199.39 | -1.17 | -0.58 | 199.98 | 201.14 | 198.25 | 3520 |
| 1731537600 | 200.56 | -0.62 | -0.31 | 200.6 | 200.6 | 196.76 | 11170 |
| 1731451200 | 201.18 | -3.98 | -1.94 | 203.89 | 204.17 | 201.18 | 3307 |
| 1731364800 | 205.16 | 0.75 | 0.37 | 203.7 | 205.16 | 203.5 | 1781 |
| 1731105600 | 204.41 | -2.99 | -1.44 | 206.7 | 207.4 | 204.41 | 2036 |
| 1731019200 | 207.4 | 1.16 | 0.56 | 205 | 207.49 | 205 | 1775 |
| 1730932800 | 206.24 | -1.39 | -0.67 | 207.99 | 207.99 | 205.28 | 1119 |
| 1730846400 | 207.63 | -0.54 | -0.26 | 208.89 | 209.08 | 207.63 | 689 |
| 1730760000 | 208.17 | 1.98 | 0.96 | 216.37 | 216.37 | 207.44 | 1629 |
| 1730497200 | 206.19 | -2.12 | -1.02 | 209.2 | 209.45 | 204.33 | 4820 |
| 1730410800 | 208.31 | -1.24 | -0.59 | 209.55 | 211.29 | 208.25 | 5588 |
| 1730324400 | 209.55 | 0.26 | 0.12 | 208.74 | 210.75 | 208.74 | 2190 |
| 1730238000 | 209.29 | 0.84 | 0.40 | 208.83 | 210.01 | 208.62 | 1813 |
| 1730151600 | 208.45 | 0.48 | 0.23 | 208.56 | 209.03 | 205.85 | 5017 |
| 1729892400 | 207.97 | 4.02 | 1.97 | 203.38 | 208.55 | 203.37 | 2728 |
| 1729806000 | 203.95 | 3.67 | 1.83 | 199.37 | 203.95 | 198.43 | 2049 |
| 1729719600 | 200.28 | 0.28 | 0.14 | 200.58 | 201.19 | 199.97 | 2028 |
| 1729633200 | 200 | -0.86 | -0.43 | 201.44 | 201.44 | 200 | 710 |
| 1729546800 | 200.86 | -6.09 | -2.94 | 206.37 | 206.37 | 200.86 | 2922 |
| 1729287600 | 206.95 | 2.64 | 1.29 | 203.73 | 206.95 | 203.14 | 1757 |
| 1729201200 | 204.31 | 5.47 | 2.75 | 198.9 | 204.31 | 198.9 | 12262 |
| 1729114800 | 198.84 | 2.57 | 1.31 | 195.69 | 199.54 | 195 | 2025 |
| 1729028400 | 196.27 | 2.71 | 1.40 | 194.28 | 197.28 | 192.01 | 12491 |
| 1728682800 | 193.56 | -4.86 | -2.45 | 196.96 | 196.96 | 193.56 | 1656 |
| 1728596400 | 198.42 | -1.36 | -0.68 | 199.04 | 199.04 | 197.27 | 1155 |
| 1728510000 | 199.78 | 0.26 | 0.13 | 198.83 | 199.78 | 198.83 | 1255 |
| 1728423600 | 199.52 | 4.47 | 2.29 | 195.16 | 199.52 | 195.16 | 1244 |
| 1728337200 | 195.05 | -0.83 | -0.42 | 195.31 | 197.57 | 195.05 | 1630 |
| 1728078000 | 195.88 | 1.99 | 1.03 | 194.72 | 195.88 | 194.72 | 773 |
| 1727991600 | 193.89 | 2.52 | 1.32 | 191.94 | 193.89 | 191.94 | 793 |
| 1727905200 | 191.37 | -0.78 | -0.41 | 191.57 | 191.57 | 191.37 | 579 |
| 1727818800 | 192.15 | 1.05 | 0.55 | 191.91 | 192.15 | 190 | 1920 |
| 1727732400 | 191.1 | 1.11 | 0.58 | 190.57 | 191.1 | 190 | 659 |
| 1727473200 | 189.99 | -2.07 | -1.08 | 191.49 | 191.49 | 189.84 | 2097 |
| 1727386800 | 192.06 | 1.72 | 0.90 | 190.56 | 192.06 | 190.45 | 2699 |
| 1727300400 | 190.34 | -1.66 | -0.86 | 191.69 | 191.69 | 189.8 | 3732 |
| 1727214000 | 192 | 0.25 | 0.13 | 191.18 | 192.57 | 191.18 | 2183 |
| 1727127600 | 191.75 | -0.94 | -0.49 | 192.12 | 193.25 | 191.19 | 1189 |
| 1726868400 | 192.69 | 0.81 | 0.42 | 192.16 | 192.69 | 191.59 | 932 |
| 1726782000 | 191.88 | -0.86 | -0.45 | 192.24 | 194 | 191.88 | 1080 |
| 1726695600 | 192.74 | -1.46 | -0.75 | 193.63 | 193.63 | 191.94 | 1405 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
