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 | -0.82 | -1.63281561131 | 50.22 | 60 | 48.67 | 1264318 | 51.08512665 | DE |
| 4 | -4.6 | -8.51851851852 | 54 | 60 | 48.67 | 950607 | 52.23064657 | DE |
| 12 | -7.36 | -12.9668780832 | 56.76 | 61 | 48 | 732909 | 52.64350208 | DE |
| 26 | -3.77 | -7.09046454768 | 53.17 | 61.556 | 39.01 | 937513 | 53.45241189 | DE |
| 52 | -9.54 | -16.1859518154 | 58.94 | 63.11 | 35 | 1052869 | 52.72781837 | DE |
| 156 | 5.08 | 11.4620938628 | 44.32 | 63.11 | 23.5 | 1284726 | 42.19906951 | DE |
| 260 | 19.52 | 65.327978581 | 29.88 | 63.11 | 12.54 | 1283000 | 39.73998069 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740374100 | 49.67 | -0.9 | -1.78 | 50.86 | 51.39 | 49.05 | 1528469 |
| 1740114900 | 50.57 | -0.4 | -0.78 | 50.85 | 58.01 | 50 | 906037 |
| 1740028500 | 50.97 | -1 | -1.92 | 51.21 | 60 | 50.24 | 1377655 |
| 1739942100 | 51.97 | 1.4 | 2.77 | 50.37 | 53.39 | 50.35 | 1901825 |
| 1739855700 | 50.57 | -0.04 | -0.08 | 50.5 | 51.04 | 49.9 | 1066035 |
| 1739769300 | 50.61 | -0.75 | -1.46 | 50.22 | 51.45 | 50 | 1070036 |
| 1739510100 | 51.36 | 0.24 | 0.47 | 51.75 | 52.05 | 51.05 | 914324 |
| 1739423700 | 51.12 | -1.27 | -2.42 | 52.7 | 53.09 | 51.12 | 1381196 |
| 1739337300 | 52.39 | -0.77 | -1.45 | 53.2 | 53.4 | 52.265 | 816566 |
| 1739250900 | 53.16 | -0.17 | -0.32 | 53.31 | 53.56 | 53.03 | 743923 |
| 1739164500 | 53.33 | -0.66 | -1.22 | 53.37 | 53.62 | 53.18 | 434241 |
| 1738905300 | 53.99 | 0.09 | 0.17 | 54.08 | 54.39 | 53.8 | 471303 |
| 1738818900 | 53.9 | 1.32 | 2.51 | 53.17 | 54.08 | 53.16 | 1220392 |
| 1738732500 | 52.58 | 0.35 | 0.67 | 52.47 | 52.71 | 51.95 | 756875 |
| 1738646100 | 52.23 | 0.32 | 0.62 | 52.98 | 53.33 | 52 | 692081 |
| 1738559700 | 51.91 | -2.85 | -5.20 | 52 | 52.83 | 51.65 | 1173182 |
| 1738300500 | 54.76 | 1.31 | 2.45 | 54.76 | 55.09 | 54.2 | 988097 |
| 1738214100 | 53.45 | -0.12 | -0.22 | 53.36 | 54.18 | 53.26 | 758749 |
| 1738127700 | 53.57 | -0.26 | -0.48 | 53.78 | 54.15 | 53.4 | 490365 |
| 1738041300 | 53.83 | 0.78 | 1.47 | 54 | 54.57 | 53.1 | 898648 |
| 1737695700 | 53.05 | -1.19 | -2.19 | 54.17 | 54.68 | 52.95 | 611542 |
| 1737609300 | 54.24 | -0.17 | -0.31 | 54.54 | 54.62 | 53.8 | 442809 |
| 1737522900 | 54.41 | -0.47 | -0.86 | 54.89 | 55.03 | 53.97 | 818560 |
| 1737436500 | 54.88 | 0.43 | 0.79 | 54.75 | 55.18 | 54.39 | 415629 |
| 1737350100 | 54.45 | 0.67 | 1.25 | 54.37 | 54.76 | 54.18 | 512916 |
| 1737090900 | 53.78 | -0.44 | -0.81 | 55.06 | 58.01 | 48.5 | 716508 |
| 1737004500 | 54.22 | 2.75 | 5.34 | 52.87 | 54.48 | 52.5 | 1571867 |
| 1736918100 | 51.47 | 0.5 | 0.98 | 51.24 | 51.92 | 51.24 | 621216 |
| 1736831700 | 50.97 | 1.71 | 3.47 | 50.14 | 51.19 | 50 | 669758 |
| 1736745300 | 49.26 | -1.2 | -2.38 | 50 | 50.45 | 49.16 | 577721 |
| 1736486100 | 50.46 | 0.37 | 0.74 | 50.3 | 50.66 | 49.77 | 375738 |
| 1736399700 | 50.09 | -0.84 | -1.65 | 50.45 | 50.73 | 49.765 | 367915 |
| 1736313300 | 50.93 | 0.8 | 1.60 | 49.51 | 50.93 | 49.28 | 731885 |
| 1736226900 | 50.13 | 0.76 | 1.54 | 50.13 | 50.26 | 49.91 | 388146 |
| 1736140500 | 49.37 | -0.4 | -0.80 | 50.05 | 50.245 | 49.25 | 492204 |
| 1735881300 | 49.77 | -0.32 | -0.64 | 49.77 | 50.07 | 49.41 | 420758 |
| 1735794900 | 50.09 | 0.02 | 0.04 | 49.81 | 50.365 | 49.67 | 260492 |
| 1735617660 | 50.07 | -0.39 | -0.77 | 50.09 | 50.23 | 49.63 | 186632 |
| 1735535700 | 50.46 | -0.15 | -0.30 | 50.58 | 56 | 50.17 | 326288 |
| 1735276500 | 50.61 | -0.17 | -0.33 | 50.95 | 51.26 | 50.42 | 329657 |
| 1735014060 | 50.78 | -0.05 | -0.10 | 51.01 | 57 | 50.74 | 150309 |
| 1734930900 | 50.83 | -0.13 | -0.26 | 50.75 | 51.09 | 50.26 | 340763 |
| 1734671700 | 50.96 | -0.16 | -0.31 | 50.68 | 61 | 48 | 1248536 |
| 1734585300 | 51.12 | -2.87 | -5.32 | 50.55 | 58 | 50.55 | 1924548 |
| 1734498900 | 53.99 | 0.49 | 0.92 | 53.69 | 54.73 | 53.41 | 744117 |
| 1734412500 | 53.5 | -0.11 | -0.21 | 52.74 | 53.78 | 52.33 | 732231 |
| 1734326100 | 53.61 | -0.1 | -0.19 | 53.59 | 53.85 | 53.29 | 554897 |
| 1734066900 | 53.71 | -0.41 | -0.76 | 53.5 | 54.2 | 53.1 | 485427 |
| 1733980500 | 54.12 | -0.34 | -0.62 | 54.3 | 54.7 | 53.89 | 541598 |
| 1733894100 | 54.46 | -0.42 | -0.77 | 55.05 | 55.45 | 54.18 | 523930 |
| 1733807700 | 54.88 | -0.33 | -0.60 | 55 | 55.06 | 53.98 | 632381 |
| 1733721300 | 55.21 | 0.2 | 0.36 | 54.81 | 55.57 | 54.1 | 683492 |
| 1733462100 | 55.01 | -0.02 | -0.03 | 54.81 | 55.5 | 54.72 | 743107 |
| 1733375700 | 55.025 | -1.38 | -2.44 | 56.48 | 56.61 | 54.83 | 885822 |
| 1733289300 | 56.4 | -0.21 | -0.37 | 56.58 | 56.85 | 55.655 | 524490 |
| 1733202900 | 56.61 | 0.15 | 0.27 | 56.37 | 57.2 | 56.2 | 614341 |
| 1733116500 | 56.46 | 0.28 | 0.50 | 56.76 | 57.16 | 56.2 | 813143 |
| 1732857300 | 56.18 | -0.8 | -1.40 | 57.08 | 57.09 | 56.15 | 565285 |
| 1732770900 | 56.98 | 0.66 | 1.17 | 57 | 57.14 | 56.06 | 511657 |
| 1732684500 | 56.32 | -1.51 | -2.61 | 56.89 | 57.11 | 56.07 | 908495 |
| 1732598100 | 57.83 | 1.56 | 2.77 | 57.28 | 58.82 | 57.235 | 1339766 |
| 1732511700 | 56.27 | 1.4 | 2.55 | 55.95 | 57.22 | 55.61 | 1860135 |
