Hot Features
프리미엄
WKN A30A33 (D3C9)
DBI
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 | 0.1064 | 0.0562733403463 | 189.0771 | 191.1393 | 188.6742 | 0 | 0 | IX |
| 4 | 1.5906 | 0.847899893866 | 187.5929 | 191.1393 | 187.1159 | 0 | 0 | IX |
| 12 | 0.8723 | 0.463222580494 | 188.3112 | 191.4823 | 184.936 | 0 | 0 | IX |
| 26 | -2.1283 | -1.1124771185 | 191.3118 | 191.8026 | 184.936 | 0 | 0 | IX |
| 52 | 3.2306 | 1.73732165511 | 185.9529 | 193.7378 | 184.936 | 0 | 0 | IX |
| 156 | 0.051 | 0.0269652227936 | 189.1325 | 193.7378 | 176.0862 | 0 | 0 | IX |
| 260 | 0.051 | 0.0269652227936 | 189.1325 | 193.7378 | 176.0862 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 189.1835 | 0.04 | 0.02 | 189.1841 | 189.4921 | 188.695 | 0 |
| 1739554200 | 189.144 | -0.38 | -0.20 | 190.079 | 190.1593 | 189.0808 | 0 |
| 1739467800 | 189.5245 | 0.16 | 0.08 | 189.2909 | 189.939 | 188.6742 | 0 |
| 1739381400 | 189.365 | -0.12 | -0.06 | 189.7194 | 191.1393 | 188.6802 | 0 |
| 1739295000 | 189.4868 | 0.16 | 0.09 | 189.2475 | 189.5452 | 189.0074 | 0 |
| 1739208600 | 189.3226 | 0.14 | 0.08 | 189.0771 | 189.4688 | 188.9536 | 0 |
| 1738949400 | 189.1777 | 0.09 | 0.05 | 189.8777 | 190.2245 | 189.0138 | 0 |
| 1738863000 | 189.0877 | -0.05 | -0.03 | 189.1824 | 189.3206 | 187.1445 | 0 |
| 1738776600 | 189.1399 | 0.12 | 0.06 | 189.5638 | 189.7021 | 189.101 | 0 |
| 1738690200 | 189.0225 | -0.15 | -0.08 | 188.8586 | 189.0225 | 188.3043 | 0 |
| 1738603800 | 189.1741 | 0.1 | 0.06 | 187.8894 | 189.2321 | 187.8394 | 0 |
| 1738344600 | 189.0695 | 0.49 | 0.26 | 188.856 | 189.2298 | 188.3905 | 0 |
| 1738258200 | 188.5815 | 0.88 | 0.47 | 187.9641 | 189.0839 | 187.8477 | 0 |
| 1738171800 | 187.7007 | 0.08 | 0.04 | 187.9061 | 188.0112 | 187.4233 | 0 |
| 1738085400 | 187.6175 | -0.56 | -0.30 | 188.2828 | 188.3044 | 187.4883 | 0 |
| 1737999000 | 188.174 | -0.79 | -0.42 | 188.27 | 189.0416 | 188.0993 | 0 |
| 1737739800 | 188.9651 | 0.79 | 0.42 | 188.4392 | 189.1445 | 188.2585 | 0 |
| 1737653400 | 188.1739 | -0.14 | -0.07 | 187.9224 | 188.2237 | 187.7454 | 0 |
| 1737567000 | 188.3108 | -0.07 | -0.04 | 188.3086 | 188.6217 | 188.1884 | 0 |
| 1737480600 | 188.3824 | 0.29 | 0.15 | 187.9669 | 188.3824 | 187.5845 | 0 |
| 1737394200 | 188.0938 | 0.72 | 0.38 | 187.5929 | 188.4082 | 187.1159 | 0 |
| 1737135000 | 187.3775 | 0.75 | 0.40 | 186.801 | 187.5598 | 186.4291 | 0 |
| 1737048600 | 186.6271 | 0.1 | 0.06 | 186.5681 | 186.7323 | 185.7283 | 0 |
| 1736962200 | 186.5227 | 0.74 | 0.40 | 185.5756 | 187.1378 | 185.546 | 0 |
| 1736875800 | 185.7831 | -0.05 | -0.03 | 186.1223 | 186.4355 | 185.647 | 0 |
| 1736789400 | 185.8374 | -0.51 | -0.27 | 185.4744 | 185.9364 | 184.936 | 0 |
| 1736530200 | 186.3464 | -0.46 | -0.25 | 186.5458 | 187.0195 | 185.8897 | 0 |
| 1736443800 | 186.8107 | -0.17 | -0.09 | 186.7764 | 187.1129 | 186.6994 | 0 |
| 1736357400 | 186.9812 | -1 | -0.53 | 187.8148 | 188.0268 | 186.5531 | 0 |
| 1736271000 | 187.9782 | -0.13 | -0.07 | 188.5218 | 188.7935 | 187.705 | 0 |
| 1736184600 | 188.1117 | 0.49 | 0.26 | 187.9974 | 188.3214 | 187.423 | 0 |
| 1735925400 | 187.6265 | -0.47 | -0.25 | 188.5083 | 188.5528 | 187.5697 | 0 |
| 1735839000 | 188.0953 | -1.13 | -0.60 | 188.3491 | 189.0916 | 187.3641 | 0 |
| 1735579800 | 189.223 | 0.41 | 0.22 | 188.8928 | 189.675 | 187.3172 | 0 |
| 1735320600 | 188.8125 | 0.19 | 0.10 | 188.9944 | 189.1306 | 187.8015 | 0 |
| 1734975000 | 188.6252 | 0.45 | 0.24 | 188.2904 | 188.6656 | 187.8742 | 0 |
| 1734715800 | 188.1793 | 0.2 | 0.10 | 188.0132 | 188.2399 | 186.9563 | 0 |
| 1734629400 | 187.9829 | -1.43 | -0.75 | 188.8112 | 188.8937 | 187.7633 | 0 |
| 1734543000 | 189.4099 | -0.87 | -0.46 | 190.271 | 190.3576 | 189.3001 | 0 |
| 1734456600 | 190.2807 | 0.29 | 0.15 | 190.5579 | 190.7733 | 190.2705 | 0 |
| 1734370200 | 189.9924 | 0.16 | 0.09 | 189.6576 | 190.279 | 189.3816 | 0 |
| 1734111000 | 189.8297 | 0.17 | 0.09 | 190.0009 | 190.2436 | 189.6975 | 0 |
| 1734024600 | 189.6614 | 0.28 | 0.15 | 189.3241 | 190.4413 | 189.0912 | 0 |
| 1733938200 | 189.3853 | -0.04 | -0.02 | 189.9358 | 190.1561 | 189.2267 | 0 |
| 1733851800 | 189.4241 | -0.17 | -0.09 | 189.3899 | 189.6087 | 189.007 | 0 |
| 1733765400 | 189.596 | -0.01 | -0.00 | 189.9284 | 190.3567 | 189.453 | 0 |
| 1733506200 | 189.6012 | -0.43 | -0.23 | 190.4528 | 190.4528 | 189.2568 | 0 |
| 1733419800 | 190.0353 | -0.74 | -0.39 | 191.1882 | 191.206 | 189.8718 | 0 |
| 1733333400 | 190.7744 | -0.18 | -0.10 | 190.8494 | 191.073 | 190.1497 | 0 |
| 1733247000 | 190.9591 | -0.03 | -0.01 | 191.2321 | 191.4823 | 190.6102 | 0 |
| 1733160600 | 190.9856 | 0.69 | 0.36 | 190.0892 | 191.3244 | 190.0586 | 0 |
| 1732901400 | 190.2938 | 0.17 | 0.09 | 190.5714 | 190.66 | 189.7155 | 0 |
| 1732815000 | 190.128 | 0.62 | 0.33 | 189.9008 | 190.2201 | 189.5023 | 0 |
| 1732728600 | 189.5111 | 0.81 | 0.43 | 189.2385 | 189.5847 | 188.6515 | 0 |
| 1732642200 | 188.7033 | 0.13 | 0.07 | 188.3898 | 189.1445 | 188.3277 | 0 |
| 1732555800 | 188.5706 | 0.49 | 0.26 | 188.3112 | 189.2969 | 188.3112 | 0 |
| 1732296600 | 188.0788 | 1.16 | 0.62 | 186.8575 | 188.4426 | 186.3267 | 0 |
| 1732210200 | 186.9148 | -0.27 | -0.14 | 187.1842 | 187.5709 | 186.6921 | 0 |
| 1732123800 | 187.1842 | -0.45 | -0.24 | 187.7115 | 187.7707 | 186.8846 | 0 |
| 1732037400 | 187.6324 | -0.21 | -0.11 | 188.0673 | 188.2896 | 187.2804 | 0 |
| 1731951000 | 187.8405 | -0.11 | -0.06 | 187.9026 | 187.9026 | 187.301 | 0 |
