Hot Features
프리미엄
XJNZPPAU1CEURINAV (DD1H)
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 | 0.76 | 2.20513564486 | 34.465 | 35.4225 | 34.375 | 0 | 0 | IX |
| 4 | 0.3225 | 0.924002578612 | 34.9025 | 35.74 | 34.0775 | 0 | 0 | IX |
| 12 | 0.5025 | 1.44718842249 | 34.7225 | 35.9775 | 33.75 | 0 | 0 | IX |
| 26 | 1.41 | 4.16974715363 | 33.815 | 35.9775 | 30.3775 | 0 | 0 | IX |
| 52 | 3.3275 | 10.431852026 | 31.8975 | 36.9275 | 30.3775 | 0 | 0 | IX |
| 156 | 4.6125 | 15.0673744385 | 30.6125 | 36.9275 | 29.8625 | 0 | 0 | IX |
| 260 | 4.6125 | 15.0673744385 | 30.6125 | 36.9275 | 29.8625 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 35.225 | -0.03 | -0.08 | 35.4225 | 35.4225 | 35.1975 | 0 |
| 1732642200 | 35.2525 | -0.04 | -0.11 | 35.165 | 35.2825 | 35.05 | 0 |
| 1732555800 | 35.29 | -0.01 | -0.02 | 35.2975 | 35.3625 | 35.1375 | 0 |
| 1732296600 | 35.2975 | 0.5 | 1.44 | 34.8525 | 35.33 | 34.8525 | 0 |
| 1732210200 | 34.7975 | 0.37 | 1.08 | 34.4425 | 34.8075 | 34.375 | 0 |
| 1732123800 | 34.425 | -0.19 | -0.54 | 34.465 | 34.54 | 34.3825 | 0 |
| 1732037400 | 34.6125 | -0.1 | -0.27 | 34.79 | 34.8325 | 34.4525 | 0 |
| 1731951000 | 34.7075 | 0.1 | 0.30 | 34.65 | 34.81 | 34.515 | 0 |
| 1731691800 | 34.605 | -0.19 | -0.55 | 34.795 | 34.795 | 34.465 | 0 |
| 1731605400 | 34.795 | -0.01 | -0.01 | 34.585 | 34.9225 | 34.585 | 0 |
| 1731519000 | 34.8 | -0.34 | -0.95 | 34.685 | 34.835 | 34.655 | 0 |
| 1731432600 | 35.135 | -0.55 | -1.55 | 35.53 | 35.53 | 35.12 | 0 |
| 1731346200 | 35.6875 | 0.45 | 1.28 | 35.2375 | 35.74 | 35.2375 | 0 |
| 1731087000 | 35.2375 | 0.21 | 0.60 | 35.34 | 35.3575 | 35.0175 | 0 |
| 1731000600 | 35.0275 | -0.03 | -0.09 | 34.8475 | 35.12 | 34.8475 | 0 |
| 1730914200 | 35.06 | 0.51 | 1.47 | 35.0075 | 35.4725 | 34.91 | 0 |
| 1730827800 | 34.5525 | 0.05 | 0.14 | 34.3025 | 34.5975 | 34.21 | 0 |
| 1730741400 | 34.5025 | -0.03 | -0.08 | 34.3175 | 34.57 | 34.28 | 0 |
| 1730482200 | 34.53 | 0.35 | 1.02 | 34.1825 | 34.5575 | 34.0775 | 0 |
| 1730395800 | 34.1825 | -0.38 | -1.10 | 34.535 | 34.535 | 34.09 | 0 |
| 1730309400 | 34.5625 | -0.05 | -0.14 | 34.9025 | 34.925 | 34.5625 | 0 |
| 1730223000 | 34.6125 | 0.34 | 0.99 | 34.63 | 34.7125 | 34.55 | 0 |
| 1730136600 | 34.2725 | 0.24 | 0.71 | 34.2275 | 34.29 | 34.065 | 0 |
| 1729873800 | 34.0325 | 0.13 | 0.40 | 33.895 | 34.1475 | 33.8875 | 0 |
| 1729787400 | 33.8975 | 0.13 | 0.37 | 34.0625 | 34.1825 | 33.895 | 0 |
| 1729701000 | 33.7725 | -0.58 | -1.68 | 34.02 | 34.1175 | 33.75 | 0 |
| 1729614600 | 34.35 | -0.48 | -1.38 | 34.495 | 34.5475 | 34.335 | 0 |
| 1729528200 | 34.83 | -0.29 | -0.81 | 35.115 | 35.19 | 34.83 | 0 |
| 1729269000 | 35.115 | -0.08 | -0.23 | 35.0175 | 35.21 | 35.0175 | 0 |
| 1729182600 | 35.195 | 0.04 | 0.12 | 35.1175 | 35.3925 | 35.0925 | 0 |
| 1729096200 | 35.1525 | -0.1 | -0.29 | 35.07 | 35.1875 | 34.9875 | 0 |
| 1729009800 | 35.255 | -0.3 | -0.84 | 35.555 | 35.555 | 35.255 | 0 |
| 1728923400 | 35.555 | 0.12 | 0.33 | 35.415 | 35.5775 | 35.3575 | 0 |
| 1728664200 | 35.4375 | 0.11 | 0.30 | 35.3125 | 35.48 | 35.195 | 0 |
| 1728577800 | 35.33 | -0.03 | -0.08 | 35.225 | 35.3575 | 35.1125 | 0 |
| 1728491400 | 35.36 | -0.04 | -0.10 | 35.295 | 35.3975 | 35.2025 | 0 |
| 1728405000 | 35.395 | 0.13 | 0.38 | 35.0975 | 35.4375 | 35.07 | 0 |
| 1728318600 | 35.2625 | -0.23 | -0.66 | 35.43 | 35.4725 | 35.1725 | 0 |
| 1728059400 | 35.495 | 0.42 | 1.20 | 35.23 | 35.615 | 35.205 | 0 |
| 1727973000 | 35.0725 | 0.03 | 0.10 | 35.0925 | 35.13 | 34.9 | 0 |
| 1727886600 | 35.0375 | -0.31 | -0.87 | 35.1025 | 35.2025 | 34.9125 | 0 |
| 1727800200 | 35.345 | 0.09 | 0.26 | 35.255 | 35.695 | 35.255 | 0 |
| 1727713800 | 35.255 | -0.31 | -0.86 | 35.41 | 35.5 | 35.1175 | 0 |
| 1727454600 | 35.56 | -0.16 | -0.43 | 35.53 | 35.6925 | 35.065 | 0 |
| 1727368200 | 35.715 | 0.68 | 1.94 | 35.605 | 35.9775 | 35.555 | 0 |
| 1727281800 | 35.035 | -0.05 | -0.15 | 34.9025 | 35.0525 | 34.8975 | 0 |
| 1727195400 | 35.0875 | -0.33 | -0.92 | 35.0825 | 35.1675 | 34.98 | 0 |
| 1727109000 | 35.4125 | 0.27 | 0.77 | 35.295 | 35.5375 | 35.295 | 0 |
| 1726849800 | 35.1425 | -0.08 | -0.22 | 35.1575 | 35.415 | 35.055 | 0 |
| 1726763400 | 35.22 | 0.58 | 1.67 | 35.06 | 35.2925 | 34.93 | 0 |
| 1726677000 | 34.64 | -0.42 | -1.18 | 34.74 | 34.775 | 34.615 | 0 |
| 1726590600 | 35.055 | -0.02 | -0.06 | 34.9625 | 35.1875 | 34.9575 | 0 |
| 1726504200 | 35.0775 | -0.08 | -0.23 | 35.1575 | 35.27 | 35.0775 | 0 |
| 1726245000 | 35.1575 | 0.06 | 0.18 | 35.0625 | 35.205 | 35.035 | 0 |
| 1726158600 | 35.095 | 0.48 | 1.40 | 35.16 | 35.265 | 34.9925 | 0 |
| 1726072200 | 34.61 | -0.11 | -0.30 | 34.765 | 34.855 | 34.5325 | 0 |
| 1725985800 | 34.715 | -0.15 | -0.42 | 34.675 | 34.9 | 34.655 | 0 |
| 1725899400 | 34.86 | 0.78 | 2.30 | 34.675 | 34.9675 | 34.645 | 0 |
| 1725640200 | 34.075 | -0.81 | -2.33 | 34.685 | 34.75 | 34.02 | 0 |
| 1725553800 | 34.8875 | 0.05 | 0.13 | 34.805 | 35.04 | 34.76 | 0 |
| 1725467400 | 34.8425 | -0.46 | -1.30 | 34.7225 | 34.995 | 34.7025 | 0 |
| 1725381000 | 35.3 | 0.05 | 0.15 | 35.5725 | 35.69 | 35.265 | 0 |
| 1725294600 | 35.2475 | -0.28 | -0.78 | 35.525 | 35.525 | 35.185 | 0 |
| 1725035400 | 35.525 | -0.07 | -0.19 | 35.7325 | 35.895 | 35.525 | 0 |
| 1724949000 | 35.5925 | 0.05 | 0.15 | 35.395 | 35.7125 | 35.395 | 0 |
| 1724862600 | 35.5375 | 0.19 | 0.52 | 35.5175 | 35.6975 | 35.5075 | 0 |
