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 | 10 | 5.31914893617 | 188 | 201 | 188 | 172254 | 196.45424959 | DE |
| 4 | 12.5 | 6.73854447439 | 185.5 | 201 | 180.5 | 699389 | 184.96163215 | DE |
| 12 | -2 | -1 | 200 | 207 | 180.5 | 520967 | 188.98201213 | DE |
| 26 | 26.5 | 15.4518950437 | 171.5 | 207 | 166.5 | 294113 | 188.04348202 | DE |
| 52 | 45 | 29.4117647059 | 153 | 207 | 151.5 | 214964 | 185.45711571 | DE |
| 156 | 31.5 | 18.9189189189 | 166.5 | 232 | 149 | 173114 | 187.52967433 | DE |
| 260 | 113.3 | 133.766233766 | 84.7 | 232 | 49 | 193951 | 160.67105175 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 198 | -3 | -1.49 | 196 | 198 | 196 | 93805 |
| 1739467800 | 201 | 4 | 2.03 | 199 | 201 | 197 | 142225 |
| 1739381400 | 197 | -2 | -1.01 | 198 | 200 | 197 | 64523 |
| 1739295000 | 199 | 1 | 0.51 | 198.5 | 199 | 198 | 144080 |
| 1739208600 | 198 | 6 | 3.13 | 190 | 198 | 190 | 204186 |
| 1738949400 | 192 | 4.5 | 2.40 | 188 | 192 | 188 | 306257 |
| 1738863000 | 187.5 | 0.5 | 0.27 | 188 | 188 | 187 | 116584 |
| 1738776600 | 187 | 1 | 0.54 | 187 | 187 | 187 | 134657 |
| 1738690200 | 186 | 2.5 | 1.36 | 183.5 | 186 | 183.5 | 140872 |
| 1738603800 | 183.5 | -2 | -1.08 | 187 | 187 | 182 | 48096 |
| 1738344600 | 185.5 | 1.5 | 0.82 | 184.5 | 185.5 | 184.5 | 87772 |
| 1738258200 | 184 | 1.25 | 0.68 | 184 | 184 | 183.5 | 113899 |
| 1738171800 | 182.75 | 1.5 | 0.83 | 182.75 | 182.75 | 182.75 | 357989 |
| 1738085400 | 181.25 | 0.75 | 0.42 | 181 | 181.5 | 180.5 | 147080 |
| 1737999000 | 180.5 | -4 | -2.17 | 184 | 184 | 180.5 | 65426 |
| 1737739800 | 184.5 | 0.5 | 0.27 | 185 | 185 | 184.5 | 268052 |
| 1737653400 | 184 | 0 | 0.00 | 184.5 | 184.5 | 184 | 9875173 |
| 1737567000 | 184 | 0 | 0.00 | 185 | 185 | 183 | 232016 |
| 1737480600 | 184 | -1 | -0.54 | 185 | 185 | 184 | 192269 |
| 1737394200 | 185 | -1 | -0.54 | 186 | 186 | 185 | 223085 |
| 1737135000 | 186 | 1.5 | 0.81 | 185.5 | 186 | 185.5 | 1123543 |
| 1737048600 | 184.5 | 0 | 0.00 | 185 | 185.5 | 184 | 3004944 |
| 1736962200 | 184.5 | -3.5 | -1.86 | 187 | 187 | 184.5 | 276990 |
| 1736875800 | 188 | 1.5 | 0.80 | 186 | 188 | 185.5 | 294455 |
| 1736789400 | 186.5 | -6.5 | -3.37 | 189 | 189 | 186 | 418473 |
| 1736530200 | 193 | 0 | 0.00 | 191 | 193.5 | 190 | 80246 |
| 1736443800 | 193 | 0 | 0.00 | 193 | 193.5 | 190.5 | 192677 |
| 1736357400 | 193 | 2 | 1.05 | 191 | 193 | 189 | 543544 |
| 1736271000 | 191 | 0 | 0.00 | 189 | 194 | 189 | 549014 |
| 1736184600 | 191 | -1.5 | -0.78 | 190 | 194 | 186 | 226555 |
| 1735925400 | 192.5 | 1 | 0.52 | 187 | 192.5 | 187 | 257101 |
| 1735839000 | 191.5 | 4.25 | 2.27 | 185 | 192 | 182.5 | 214464 |
| 1735666200 | 187.25 | 0 | 0.00 | 187.25 | 187.25 | 187.25 | 23294 |
| 1735579800 | 187.25 | 0 | 0.00 | 187 | 187.25 | 187 | 11292 |
| 1735320600 | 187.25 | -0.75 | -0.40 | 187.25 | 187.25 | 187.25 | 28842 |
| 1735061400 | 188 | 3.5 | 1.90 | 181.5 | 188 | 181.5 | 2976 |
| 1734975000 | 184.5 | -2 | -1.07 | 185.5 | 186.5 | 184.5 | 674126 |
| 1734715800 | 186.5 | 1 | 0.54 | 183 | 186.5 | 182 | 884451 |
| 1734629400 | 185.5 | -8 | -4.13 | 190.5 | 190.5 | 185.5 | 487035 |
| 1734543000 | 193.5 | 0.25 | 0.13 | 196 | 196 | 192.5 | 204646 |
| 1734456600 | 193.25 | -1.25 | -0.64 | 194 | 196.5 | 193 | 86778 |
| 1734370200 | 194.5 | -1 | -0.51 | 194.5 | 194.5 | 194.5 | 32933 |
| 1734111000 | 195.5 | -2 | -1.01 | 196 | 196 | 195.5 | 995388 |
| 1734024600 | 197.5 | -0.5 | -0.25 | 198.5 | 199.5 | 197.5 | 3336618 |
| 1733938200 | 198 | -1 | -0.50 | 197.5 | 198 | 197.5 | 58309 |
| 1733851800 | 199 | 1.5 | 0.76 | 199 | 199 | 198 | 76274 |
| 1733765400 | 197.5 | -1 | -0.50 | 200 | 200 | 197.5 | 49458 |
| 1733506200 | 198.5 | -2.5 | -1.24 | 202 | 202 | 198.5 | 152646 |
| 1733419800 | 201 | 1 | 0.50 | 202 | 202 | 201 | 128802 |
| 1733333400 | 200 | 0 | 0.00 | 201 | 202 | 200 | 302935 |
| 1733247000 | 200 | -1 | -0.50 | 201 | 201 | 200 | 256713 |
| 1733160600 | 201 | -1 | -0.50 | 199 | 201 | 199 | 116745 |
| 1732901400 | 202 | 1.75 | 0.87 | 202 | 203 | 201 | 95201 |
| 1732815000 | 200.25 | -2.75 | -1.35 | 198.5 | 200.25 | 198.5 | 61862 |
| 1732728600 | 203 | -0.5 | -0.25 | 202 | 203 | 202 | 665305 |
| 1732642200 | 203.5 | -1.5 | -0.73 | 205 | 205 | 202 | 90246 |
| 1732555800 | 205 | 5.5 | 2.76 | 201 | 207 | 200 | 560143 |
| 1732296600 | 199.5 | 3.5 | 1.79 | 200 | 200 | 199.5 | 265879 |
| 1732210200 | 196 | 0.75 | 0.38 | 190.5 | 196.5 | 190.5 | 26586 |
| 1732123800 | 195.25 | 1.25 | 0.64 | 193.5 | 195.25 | 193.5 | 69606 |
| 1732037400 | 194 | -1 | -0.51 | 192 | 196 | 192 | 105287 |
| 1731951000 | 195 | 4 | 2.09 | 190.5 | 195 | 190.5 | 42596 |
