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 | 17 | 3.88660265203 | 437.4 | 466.4 | 434.9 | 162362 | 449.87576372 | DE |
| 4 | -108.4 | -19.2608386638 | 562.8 | 576.8 | 412.4 | 223376 | 480.89997171 | DE |
| 12 | -112.2 | -19.8023296858 | 566.6 | 637.6 | 412.4 | 172449 | 533.04497196 | DE |
| 26 | -126 | -21.7091660924 | 580.4 | 637.6 | 412.4 | 157016 | 532.95243498 | DE |
| 52 | -99.6 | -17.9783393502 | 554 | 748 | 412.4 | 142003 | 572.41074511 | DE |
| 156 | 127 | 38.7904703726 | 327.4 | 748 | 193.72 | 181936 | 394.83481152 | DE |
| 260 | 380.58 | 515.5513411 | 73.82 | 748 | 69.2 | 231903 | 305.09795028 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 454.4 | -7.3 | -1.58 | 461.7 | 466.4 | 454.1 | 164114 |
| 1742405400 | 461.7 | 11.7 | 2.60 | 448.4 | 464.8 | 447.9 | 179219 |
| 1742319000 | 450 | -1 | -0.22 | 453.3 | 462.7 | 446.4 | 135128 |
| 1742232600 | 451 | 1.7 | 0.38 | 450 | 460.7 | 445.6 | 141731 |
| 1741973400 | 449.3 | 11.6 | 2.65 | 440.7 | 453.1 | 438.2 | 175524 |
| 1741887000 | 437.7 | -8.6 | -1.93 | 437.4 | 445.1 | 434.9 | 180210 |
| 1741800600 | 446.3 | 20 | 4.69 | 432 | 449.9 | 430.1 | 310674 |
| 1741714200 | 426.3 | 3.3 | 0.78 | 426 | 431.8 | 417 | 296241 |
| 1741627800 | 423 | -27.8 | -6.17 | 454.5 | 456.6 | 412.4 | 452594 |
| 1741368600 | 450.8 | -4.9 | -1.08 | 451.6 | 464.3 | 448.8 | 209290 |
| 1741282200 | 455.7 | -23 | -4.80 | 482.7 | 482.9 | 453.3 | 236264 |
| 1741195800 | 478.7 | 10.7 | 2.29 | 482 | 485.8 | 476.5 | 245485 |
| 1741109400 | 468 | -40.6 | -7.98 | 496.1 | 500.6 | 466.5 | 311537 |
| 1741023000 | 508.6 | -4.6 | -0.90 | 512.6 | 515.6 | 496.5 | 219046 |
| 1740763800 | 513.2 | -10.8 | -2.06 | 507 | 515.79999 | 501 | 271808 |
| 1740677400 | 524 | -31.6 | -5.69 | 541.4 | 545 | 523.4 | 210734 |
| 1740591000 | 555.6 | 5.2 | 0.94 | 552 | 557.4 | 528 | 243756 |
| 1740504600 | 550.4 | -16.4 | -2.89 | 554.79999 | 561.79999 | 550.4 | 182875 |
| 1740418200 | 566.79999 | -3 | -0.53 | 565.4 | 576 | 557.79999 | 138473 |
| 1740159000 | 569.79999 | 3.4 | 0.60 | 568.79999 | 576.6 | 564.2 | 127168 |
| 1740072600 | 566.4 | -6 | -1.05 | 562.79999 | 576.79999 | 559.2 | 199758 |
| 1739986200 | 572.4 | 1.8 | 0.32 | 573.6 | 575 | 568.2 | 80602 |
| 1739899800 | 570.6 | -6.8 | -1.18 | 577.2 | 581.2 | 569.79999 | 86391 |
| 1739813400 | 577.4 | 3.6 | 0.63 | 574.2 | 577.4 | 566.6 | 75384 |
| 1739554200 | 573.79999 | -3 | -0.52 | 578.79999 | 582.79999 | 571.6 | 123249 |
| 1739467800 | 576.79999 | 9.8 | 1.73 | 573.2 | 579.4 | 565.6 | 123436 |
| 1739381400 | 567 | -3.2 | -0.56 | 568 | 571 | 557.6 | 105180 |
| 1739295000 | 570.2 | 5.8 | 1.03 | 563.4 | 574 | 562.4 | 87250 |
| 1739208600 | 564.4 | 18.8 | 3.45 | 548 | 568.2 | 547.4 | 126867 |
| 1738949400 | 545.6 | -8.8 | -1.59 | 557.2 | 557.6 | 542.6 | 115874 |
| 1738863000 | 554.4 | 4.6 | 0.84 | 552.2 | 556.2 | 549 | 68960 |
| 1738776600 | 549.79999 | 0.4 | 0.07 | 546 | 549.79999 | 540.4 | 94994 |
| 1738690200 | 549.4 | -9.8 | -1.75 | 566.6 | 567.4 | 549.4 | 124913 |
| 1738603800 | 559.2 | -7.8 | -1.38 | 543.2 | 561.6 | 542 | 125263 |
| 1738344600 | 567 | 20 | 3.66 | 552 | 574.2 | 551 | 199446 |
| 1738258200 | 547 | 15.8 | 2.97 | 542.79999 | 555.4 | 536.79999 | 193379 |
| 1738171800 | 531.2 | 16.2 | 3.15 | 561.2 | 565.6 | 531 | 245907 |
| 1738085400 | 515 | -20 | -3.74 | 539 | 541.6 | 515 | 244411 |
| 1737999000 | 535 | -74 | -12.15 | 555.6 | 576.79999 | 513 | 574664 |
| 1737739800 | 609 | -2 | -0.33 | 611.2 | 618.2 | 604.79999 | 85269 |
| 1737653400 | 611 | -3.2 | -0.52 | 619.79999 | 621.6 | 605.4 | 187235 |
| 1737567000 | 614.2 | 0 | 0.00 | 614.2 | 614.2 | 614.2 | 0 |
| 1737480600 | 614.2 | -8.2 | -1.32 | 621 | 628.4 | 611 | 170648 |
| 1737394200 | 622.4 | 0.2 | 0.03 | 625 | 625.6 | 615.79999 | 122737 |
| 1737135000 | 622.2 | -0.8 | -0.13 | 621 | 628.4 | 615.2 | 218093 |
| 1737048600 | 623 | 24.6 | 4.11 | 630.6 | 637.6 | 618.2 | 251812 |
| 1736962200 | 598.4 | 3.8 | 0.64 | 590.4 | 613 | 589.2 | 148967 |
| 1736875800 | 594.6 | 8.6 | 1.47 | 590 | 598 | 588.4 | 184009 |
| 1736789400 | 586 | -7.8 | -1.31 | 588 | 589.2 | 571.79999 | 132290 |
| 1736530200 | 593.79999 | 0.8 | 0.13 | 593.79999 | 601 | 589.6 | 134895 |
| 1736443800 | 593 | -1 | -0.17 | 584.79999 | 596 | 583.6 | 88978 |
| 1736357400 | 594 | -8.6 | -1.43 | 604.2 | 610.79999 | 592.4 | 119246 |
| 1736271000 | 602.6 | 2 | 0.33 | 603 | 613.2 | 596.4 | 146170 |
| 1736184600 | 600.6 | 35 | 6.19 | 575 | 602 | 574.6 | 177679 |
| 1735925400 | 565.6 | -2.2 | -0.39 | 567.6 | 568.4 | 557.4 | 110293 |
| 1735839000 | 567.79999 | 9 | 1.61 | 560.4 | 568.4 | 558.79999 | 119507 |
| 1735666200 | 558.79999 | 3.4 | 0.61 | 553.4 | 561.6 | 553.4 | 37223 |
| 1735579800 | 555.4 | -10.6 | -1.87 | 566.79999 | 566.79999 | 551.6 | 60456 |
| 1735320600 | 566 | -4 | -0.70 | 566.6 | 575.79999 | 565.4 | 92722 |
| 1735061400 | 570 | 7.2 | 1.28 | 567.2 | 571 | 567 | 39398 |
| 1734975000 | 562.79999 | -1.4 | -0.25 | 558.79999 | 568.2 | 557.79999 | 75145 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
