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 | 4.67 | 4.04294000519 | 115.51 | 120.2 | 114.69 | 230255 | 116.41251536 | CS |
| 4 | 6.37 | 5.5970477111 | 113.81 | 120.2 | 111.7 | 219594 | 115.14205421 | CS |
| 12 | 8.57 | 7.6785234298 | 111.61 | 120.2 | 103.48 | 304327 | 111.63050899 | CS |
| 26 | 11.68 | 10.7649769585 | 108.5 | 122.57 | 103.48 | 263896 | 112.48668878 | CS |
| 52 | 27.74 | 30.0086542622 | 92.44 | 122.57 | 92.4 | 283597 | 110.08930118 | CS |
| 156 | 47.83 | 66.1091914305 | 72.35 | 122.57 | 53.16 | 273651 | 86.40603741 | CS |
| 260 | 85.46 | 246.140552995 | 34.72 | 122.57 | 31 | 272662 | 70.31689837 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732228800 | 117.62 | 0 | 0.00 | 117.62 | 117.62 | 117.62 | 0 |
| 1732142400 | 117.62 | 1.61 | 1.39 | 116.31 | 117.67 | 115.94 | 243422 |
| 1732056000 | 116.01 | 0.35 | 0.30 | 114.69 | 116.33 | 114.69 | 197735 |
| 1731969600 | 115.66 | -0.34 | -0.29 | 115.43 | 116.18 | 115.03 | 199150 |
| 1731710400 | 116 | -0.62 | -0.53 | 115.93 | 116.72 | 115.87 | 274987 |
| 1731624000 | 116.62 | 0.92 | 0.80 | 115.51 | 117.36 | 114.86 | 235983 |
| 1731537600 | 115.7 | 1.04 | 0.91 | 114.29 | 115.92 | 114.21 | 322364 |
| 1731451200 | 114.66 | -0.89 | -0.77 | 115.53 | 115.67 | 113.97 | 262148 |
| 1731364800 | 115.55 | 3.39 | 3.02 | 114.85 | 116.5 | 113.34 | 364199 |
| 1731105600 | 112.16 | -5.19 | -4.42 | 116.93 | 116.93 | 111.7 | 419021 |
| 1731019200 | 117.35 | -0.07 | -0.06 | 117.86 | 119.23 | 116.93 | 290903 |
| 1730932800 | 117.42 | 2.07 | 1.79 | 117.08 | 117.98 | 115.46 | 189406 |
| 1730846400 | 115.35 | 0.74 | 0.65 | 114.39 | 115.5 | 114.39 | 97374 |
| 1730760000 | 114.61 | 0.84 | 0.74 | 113.45 | 114.95 | 112.86 | 181695 |
| 1730497200 | 113.77 | 0.83 | 0.73 | 113.43 | 114.11 | 113.25 | 135984 |
| 1730410800 | 112.94 | -1.09 | -0.96 | 114.41 | 114.49 | 112.86 | 254256 |
| 1730324400 | 114.03 | -0.8 | -0.70 | 114.46 | 115.03 | 113.8 | 151753 |
| 1730238000 | 114.83 | 0.03 | 0.03 | 113.71 | 115.04 | 113.49 | 170950 |
| 1730151600 | 114.8 | 1.16 | 1.02 | 113.84 | 115.17 | 113.84 | 141520 |
| 1729892400 | 113.64 | 0.05 | 0.04 | 114.98 | 114.98 | 112.93 | 129667 |
| 1729806000 | 113.59 | -0.54 | -0.47 | 113.81 | 114.12 | 112.59 | 129355 |
| 1729719600 | 114.13 | 0.86 | 0.76 | 113.27 | 114.53 | 113.27 | 137530 |
| 1729633200 | 113.27 | -3.07 | -2.64 | 115.49 | 115.55 | 113.21 | 151781 |
| 1729546800 | 116.34 | 0.69 | 0.60 | 115.17 | 117.31 | 115.17 | 239959 |
| 1729287600 | 115.65 | 2.01 | 1.77 | 114.02 | 115.68 | 113.17 | 1594756 |
| 1729201200 | 113.64 | 0.01 | 0.01 | 114.06 | 114.06 | 112.47 | 316485 |
| 1729114800 | 113.63 | -0.84 | -0.73 | 114.92 | 115.16 | 113.59 | 404906 |
| 1729028400 | 114.47 | -2.36 | -2.02 | 116.16 | 117.07 | 114.12 | 535985 |
| 1728682800 | 116.83 | 3.15 | 2.77 | 113.76 | 116.89 | 113.76 | 329980 |
| 1728596400 | 113.68 | 0.07 | 0.06 | 113.31 | 113.77 | 112.48 | 160259 |
| 1728510000 | 113.61 | 0.5 | 0.44 | 112.97 | 114.01 | 112.6 | 333268 |
| 1728423600 | 113.11 | 0.49 | 0.44 | 113.03 | 113.75 | 112.46 | 229524 |
| 1728337200 | 112.62 | 0.3 | 0.27 | 111.81 | 113.62 | 111.81 | 153010 |
| 1728078000 | 112.32 | 0.09 | 0.08 | 112.27 | 112.97 | 111.94 | 281761 |
| 1727991600 | 112.23 | 3.83 | 3.53 | 108.35 | 112.28 | 108.35 | 409979 |
| 1727905200 | 108.4 | -0.24 | -0.22 | 108.16 | 109.47 | 108.06 | 202146 |
| 1727818800 | 108.64 | -0.12 | -0.11 | 108.39 | 108.89 | 107.19 | 218104 |
| 1727732400 | 108.76 | 0.21 | 0.19 | 108.17 | 109.11 | 107.61 | 306772 |
| 1727473200 | 108.55 | -0.5 | -0.46 | 108.93 | 109.27 | 107.76 | 140336 |
| 1727386800 | 109.05 | 0.18 | 0.17 | 108.89 | 109.47 | 108.26 | 191913 |
| 1727300400 | 108.87 | -0.08 | -0.07 | 108.84 | 109.55 | 108.79 | 171984 |
| 1727214000 | 108.95 | 0.97 | 0.90 | 108 | 109.13 | 107.63 | 140824 |
| 1727127600 | 107.98 | -0.83 | -0.76 | 108.81 | 108.81 | 106.93 | 202523 |
| 1726868400 | 108.81 | -1.11 | -1.01 | 109.4 | 109.59 | 107.66 | 708504 |
| 1726782000 | 109.92 | 2.32 | 2.16 | 108.98 | 110.07 | 108.75 | 425298 |
| 1726695600 | 107.6 | 0.12 | 0.11 | 107.29 | 108.47 | 107.29 | 359839 |
| 1726609200 | 107.48 | -0.25 | -0.23 | 107.74 | 108.66 | 106.82 | 276181 |
| 1726522800 | 107.73 | 2.58 | 2.45 | 105.11 | 107.93 | 105.11 | 271824 |
| 1726263600 | 105.15 | -0.98 | -0.92 | 106.02 | 106.57 | 104.95 | 500480 |
| 1726177200 | 106.13 | 1.11 | 1.06 | 104.97 | 106.37 | 104.27 | 367106 |
| 1726090800 | 105.02 | 0.48 | 0.46 | 104.64 | 105.37 | 103.48 | 398128 |
| 1726004400 | 104.54 | -1.21 | -1.14 | 105.83 | 105.84 | 103.86 | 417694 |
| 1725918000 | 105.75 | 0.05 | 0.05 | 106.34 | 107.23 | 105.58 | 327620 |
| 1725658800 | 105.7 | -1.61 | -1.50 | 107.39 | 108.23 | 105.43 | 340435 |
| 1725572400 | 107.31 | -0.68 | -0.63 | 107.99 | 108.78 | 107.15 | 290824 |
| 1725486000 | 107.99 | -1.99 | -1.81 | 109.07 | 109.24 | 107.37 | 395083 |
| 1725399600 | 109.98 | -0.39 | -0.35 | 110.19 | 111.22 | 109.29 | 311391 |
| 1725054000 | 110.37 | -1.17 | -1.05 | 111.71 | 112 | 110.02 | 826949 |
| 1724967600 | 111.54 | 0.21 | 0.19 | 111.61 | 112.26 | 111.02 | 187930 |
| 1724881200 | 111.33 | -1.28 | -1.14 | 112.69 | 113.21 | 110.5 | 273895 |
| 1724794800 | 112.61 | -1.89 | -1.65 | 113.52 | 113.52 | 111.91 | 280649 |
| 1724708400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1724449200 | 114.5 | -0.56 | -0.49 | 115.1 | 115.44 | 113.73 | 173820 |
| 1724362800 | 115.06 | 0.7 | 0.61 | 114.44 | 115.35 | 114 | 216609 |
