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 | 0.42 | 2.53929866989 | 16.54 | 16.98 | 16.36 | 44383 | 16.66774871 | DE |
| 4 | 0.86 | 5.34161490683 | 16.1 | 16.98 | 15.7 | 63085 | 16.27521347 | DE |
| 12 | 0.4 | 2.4154589372 | 16.56 | 16.98 | 15.46 | 62150 | 16.18420659 | DE |
| 26 | 0.5 | 3.03766707169 | 16.46 | 18.82 | 15.46 | 59583 | 16.85174274 | DE |
| 52 | 0.66 | 4.0490797546 | 16.3 | 18.82 | 14.72 | 56319 | 16.61244961 | DE |
| 156 | 2.22 | 15.0610583446 | 14.74 | 18.82 | 12.08 | 61747 | 15.1210418 | DE |
| 260 | -0.94 | -5.25139664804 | 17.9 | 18.84 | 6.61 | 65211 | 13.77892251 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 16.8 | 0.04 | 0.24 | 16.76 | 16.8 | 16.559999 | 40085 |
| 1738603800 | 16.76 | 0.06 | 0.36 | 16.6 | 16.76 | 16.42 | 65297 |
| 1738344600 | 16.7 | 0.1 | 0.60 | 16.7 | 16.8 | 16.52 | 44594 |
| 1738258200 | 16.6 | 0.2 | 1.22 | 16.5 | 16.6 | 16.36 | 32489 |
| 1738171800 | 16.399999 | -0.14 | -0.85 | 16.54 | 16.579999 | 16.36 | 39448 |
| 1738085400 | 16.54 | 0.24 | 1.47 | 16.32 | 16.559999 | 16.26 | 63698 |
| 1737999000 | 16.3 | 0.2 | 1.24 | 16.2 | 16.34 | 16.18 | 31123 |
| 1737739800 | 16.1 | 0.02 | 0.12 | 16.2 | 16.32 | 16.02 | 66535 |
| 1737653400 | 16.079999 | -0.08 | -0.50 | 16.2 | 16.28 | 16.079999 | 74547 |
| 1737567000 | 16.16 | -0.1 | -0.62 | 16.42 | 16.48 | 16.16 | 60749 |
| 1737480600 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1737394200 | 16.26 | -0.16 | -0.97 | 16.44 | 16.44 | 16.26 | 18633 |
| 1737135000 | 16.42 | 0.2 | 1.23 | 16.3 | 16.44 | 16.28 | 158748 |
| 1737048600 | 16.219999 | 0.08 | 0.50 | 16.2 | 16.219999 | 16.04 | 187564 |
| 1736962200 | 16.14 | 0.16 | 1.00 | 16.079999 | 16.32 | 16.079999 | 66584 |
| 1736875800 | 15.98 | 0.2 | 1.27 | 15.82 | 16.1 | 15.82 | 41743 |
| 1736789400 | 15.78 | -0.1 | -0.63 | 15.86 | 15.88 | 15.7 | 55519 |
| 1736530200 | 15.88 | -0.24 | -1.49 | 16.12 | 16.12 | 15.86 | 52668 |
| 1736443800 | 16.12 | -0.02 | -0.12 | 16.14 | 16.26 | 15.92 | 45754 |
| 1736357400 | 16.14 | 0.08 | 0.50 | 16.1 | 16.14 | 15.84 | 52845 |
| 1736271000 | 16.059999 | 0.04 | 0.25 | 16.04 | 16.26 | 16.02 | 37675 |
| 1736184600 | 16.02 | 0 | 0.00 | 16.14 | 16.219999 | 15.94 | 52793 |
| 1735925400 | 16.02 | -0.16 | -0.99 | 16.2 | 16.28 | 16.02 | 58820 |
| 1735839000 | 16.18 | 0.16 | 1.00 | 16.02 | 16.18 | 16 | 17444 |
| 1735666200 | 16.02 | 0.06 | 0.38 | 15.92 | 16.079999 | 15.92 | 23643 |
| 1735579800 | 15.96 | -0.04 | -0.25 | 16 | 16.04 | 15.92 | 24100 |
| 1735320600 | 16 | 0.24 | 1.52 | 15.8 | 16 | 15.72 | 48292 |
| 1735061400 | 15.76 | -0.02 | -0.13 | 15.88 | 15.88 | 15.76 | 13089 |
| 1734975000 | 15.78 | 0 | 0.00 | 15.74 | 15.82 | 15.64 | 32129 |
| 1734715800 | 15.78 | 0.06 | 0.38 | 15.7 | 15.82 | 15.56 | 93617 |
| 1734629400 | 15.72 | -0.14 | -0.88 | 15.66 | 15.84 | 15.62 | 63879 |
| 1734543000 | 15.86 | 0.02 | 0.13 | 15.84 | 16.079999 | 15.84 | 62635 |
| 1734456600 | 15.84 | 0.1 | 0.64 | 15.7 | 15.88 | 15.64 | 95992 |
| 1734370200 | 15.74 | -0.22 | -1.38 | 15.94 | 15.94 | 15.7 | 76582 |
| 1734111000 | 15.96 | -0.04 | -0.25 | 16.1 | 16.16 | 15.92 | 34559 |
| 1734024600 | 16 | 0.38 | 2.43 | 15.8 | 16 | 15.72 | 58470 |
| 1733938200 | 15.62 | -0.1 | -0.64 | 15.7 | 15.72 | 15.56 | 30422 |
| 1733851800 | 15.72 | 0.08 | 0.51 | 15.64 | 15.82 | 15.46 | 72442 |
| 1733765400 | 15.64 | -0.3 | -1.88 | 15.94 | 16 | 15.62 | 59799 |
| 1733506200 | 15.94 | 0.06 | 0.38 | 15.88 | 16.02 | 15.88 | 89218 |
| 1733419800 | 15.88 | -0.16 | -1.00 | 16.1 | 16.16 | 15.88 | 45128 |
| 1733333400 | 16.04 | 0.14 | 0.88 | 15.84 | 16.04 | 15.78 | 108679 |
| 1733247000 | 15.9 | -0.2 | -1.24 | 16.1 | 16.2 | 15.9 | 101528 |
| 1733160600 | 16.1 | -0.4 | -2.42 | 16.3 | 16.379999 | 16.1 | 66695 |
| 1732901400 | 16.5 | 0 | 0.00 | 16.5 | 16.54 | 16.42 | 51982 |
| 1732815000 | 16.5 | 0.1 | 0.61 | 16.48 | 16.54 | 16.399999 | 30650 |
| 1732728600 | 16.399999 | -0.02 | -0.12 | 16.34 | 16.42 | 16.3 | 129504 |
| 1732642200 | 16.42 | -0.04 | -0.24 | 16.6 | 16.6 | 16.379999 | 54216 |
| 1732555800 | 16.46 | -0.18 | -1.08 | 16.68 | 16.7 | 16.28 | 167783 |
| 1732296600 | 16.64 | 0.22 | 1.34 | 16.42 | 16.64 | 16.399999 | 99262 |
| 1732210200 | 16.42 | -0.06 | -0.36 | 16.6 | 16.6 | 16.26 | 47165 |
| 1732123800 | 16.48 | -0.14 | -0.84 | 16.719999 | 16.719999 | 16.399999 | 78239 |
| 1732037400 | 16.62 | 0.02 | 0.12 | 16.7 | 16.7 | 16.44 | 54196 |
| 1731951000 | 16.6 | -0.2 | -1.19 | 16.76 | 16.76 | 16.54 | 52845 |
| 1731691800 | 16.8 | -0.04 | -0.24 | 16.8 | 16.92 | 16.68 | 39729 |
| 1731605400 | 16.84 | 0.06 | 0.36 | 16.559999 | 16.84 | 16.559999 | 46403 |
| 1731519000 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1731432600 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1731346200 | 16.78 | -0.02 | -0.12 | 16.8 | 16.82 | 16.7 | 48817 |
| 1731087000 | 16.8 | 0.08 | 0.48 | 16.719999 | 16.84 | 16.66 | 58348 |
| 1731000600 | 16.719999 | -0.08 | -0.48 | 16.9 | 16.9 | 16.62 | 67595 |
| 1730914200 | 16.8 | -0.18 | -1.06 | 17 | 17.14 | 16.76 | 121014 |
| 1730827800 | 16.98 | -0.02 | -0.12 | 16.86 | 17.12 | 16.84 | 44789 |
