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 | 1.4 | 1.87642407184 | 74.61 | 76.2 | 74.61 | 159 | 75.66798742 | DE |
| 4 | 7 | 10.1434574699 | 69.01 | 76.5 | 69.01 | 228 | 74.68989035 | DE |
| 12 | 8.51 | 12.6074074074 | 67.5 | 76.5 | 62.1 | 249 | 68.88687466 | DE |
| 26 | 0.51 | 0.675496688742 | 75.5 | 80.4 | 62.1 | 274 | 70.06268504 | DE |
| 52 | -3 | -3.79698772307 | 79.01 | 83 | 60.51 | 272 | 71.6239225 | DE |
| 156 | -9.99 | -11.6162790698 | 86 | 87.29 | 54.01 | 245 | 71.67647291 | DE |
| 260 | -56.47 | -42.6253019324 | 132.48 | 134 | 54.01 | 251 | 83.6258614 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 75.75 | -0.18 | -0.24 | 75.99 | 75.99 | 75.75 | 32 |
| 1732210200 | 75.93 | -0.06 | -0.08 | 75.99 | 75.99 | 75.5 | 115 |
| 1732123800 | 75.99 | 0.49 | 0.65 | 75.51 | 75.99 | 75.51 | 158 |
| 1732037400 | 75.5 | 0.01 | 0.01 | 75 | 76.2 | 75 | 358 |
| 1731951000 | 75.49 | 0.88 | 1.18 | 74.61 | 75.49 | 74.61 | 132 |
| 1731691800 | 74.61 | 0.51 | 0.69 | 74.11 | 74.98 | 74.11 | 116 |
| 1731605400 | 74.1 | -1.5 | -1.98 | 74.03 | 74.49 | 74 | 170 |
| 1731519000 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1731432600 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1731346200 | 75.6 | -0.27 | -0.36 | 75.87 | 75.87 | 75.6 | 74 |
| 1731087000 | 75.87 | -0.05 | -0.07 | 75.92 | 75.92 | 75.86 | 106 |
| 1731000600 | 75.92 | 0.82 | 1.09 | 75.1 | 75.98 | 75 | 174 |
| 1730914200 | 75.1 | -0.4 | -0.53 | 75.5 | 75.5 | 74.51 | 325 |
| 1730827800 | 75.5 | -0.48 | -0.63 | 75.98 | 76.5 | 75.1 | 805 |
| 1730741400 | 75.98 | 2.48 | 3.37 | 73.49 | 75.98 | 73.39 | 400 |
| 1730482200 | 73.5 | 0.9 | 1.24 | 72.61 | 73.5 | 72.61 | 43 |
| 1730395800 | 72.6 | 0.13 | 0.18 | 72.48 | 72.6 | 72.47 | 84 |
| 1730309400 | 72.47 | -0.02 | -0.03 | 72.48 | 72.48 | 71.01 | 86 |
| 1730223000 | 72.49 | 3.08 | 4.44 | 70.99 | 72.49 | 70 | 427 |
| 1730136600 | 69.41 | 0.41 | 0.59 | 69.01 | 69.99 | 69.01 | 123 |
| 1729873800 | 69 | 0 | 0.00 | 69 | 69.01 | 68 | 489 |
| 1729787400 | 69 | 1.01 | 1.49 | 67.99 | 69 | 67.79 | 178 |
| 1729701000 | 67.99 | -2.02 | -2.89 | 70.01 | 70.01 | 67.01 | 413 |
| 1729614600 | 70.01 | 0.03 | 0.04 | 69.3 | 70.98 | 69.3 | 329 |
| 1729528200 | 69.98 | 0.52 | 0.75 | 69.2 | 69.98 | 69.2 | 666 |
| 1729269000 | 69.46 | -0.02 | -0.03 | 69.47 | 69.47 | 68.51 | 57 |
| 1729182600 | 69.48 | 0.98 | 1.43 | 68.98 | 69.48 | 68.98 | 75 |
| 1729096200 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1729009800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 67.5 | 311 |
| 1728923400 | 68.5 | 1.02 | 1.51 | 67.47 | 68.5 | 67.46 | 867 |
| 1728664200 | 67.48 | -0.12 | -0.18 | 67.48 | 67.48 | 67.48 | 51 |
| 1728577800 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1728491400 | 67.6 | 0.1 | 0.15 | 67.51 | 67.71 | 67.51 | 413 |
| 1728405000 | 67.5 | -0.51 | -0.75 | 68.5 | 68.98 | 67 | 193 |
| 1728318600 | 68.01 | 0.04 | 0.06 | 67.97 | 68.01 | 67.97 | 166 |
| 1728059400 | 67.97 | -0.02 | -0.03 | 67.99 | 67.99 | 67.21 | 16 |
| 1727973000 | 67.99 | 1.19 | 1.78 | 66.8 | 68 | 66.8 | 229 |
| 1727886600 | 66.8 | 0.3 | 0.45 | 66.5 | 67.49 | 66.5 | 233 |
| 1727800200 | 66.5 | 0 | 0.00 | 66.5 | 67.49 | 66.5 | 321 |
| 1727713800 | 66.5 | 0.7 | 1.06 | 65.8 | 66.5 | 65.8 | 82 |
| 1727454600 | 65.8 | 0.23 | 0.35 | 65.569999 | 65.8 | 65.569999 | 111 |
| 1727368200 | 65.569999 | -0.43 | -0.65 | 66 | 66 | 65.519999 | 424 |
| 1727281800 | 66 | 0.01 | 0.02 | 65.98 | 66 | 65.599999 | 279 |
| 1727195400 | 65.989999 | 0.47 | 0.72 | 65.519999 | 65.989999 | 65.519999 | 2 |
| 1727109000 | 65.519999 | 0.02 | 0.03 | 65.51 | 65.599999 | 65.51 | 121 |
| 1726849800 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 65.5 | 20 |
| 1726763400 | 65 | 0.47 | 0.73 | 64.53 | 65 | 64.53 | 111 |
| 1726677000 | 64.53 | -0.47 | -0.72 | 65 | 65 | 64.51 | 83 |
| 1726590600 | 65 | 0.5 | 0.78 | 64.5 | 65 | 64.01 | 287 |
| 1726504200 | 64.5 | -0.48 | -0.74 | 63 | 64.5 | 63 | 413 |
| 1726245000 | 64.98 | 0.5 | 0.78 | 64.48 | 65.489999 | 64.01 | 328 |
| 1726158600 | 64.48 | 1.46 | 2.32 | 63.02 | 64.48 | 63.02 | 151 |
| 1726072200 | 63.02 | 0.02 | 0.03 | 63 | 63.5 | 62.51 | 228 |
| 1725985800 | 63 | 0.89 | 1.43 | 62.11 | 63.01 | 62.11 | 301 |
| 1725899400 | 62.11 | -2.37 | -3.68 | 63.99 | 65 | 62.1 | 816 |
| 1725640200 | 64.48 | -0.54 | -0.83 | 65.019999 | 65.98 | 62.5 | 389 |
| 1725553800 | 65.019999 | 0.02 | 0.03 | 65.01 | 65.019999 | 65.01 | 51 |
| 1725467400 | 65 | -1 | -1.52 | 66 | 66.4 | 65 | 493 |
| 1725381000 | 66 | -0.53 | -0.80 | 66.54 | 67.4 | 66 | 622 |
| 1725294600 | 66.53 | -0.01 | -0.02 | 67.5 | 67.5 | 66.53 | 89 |
| 1725035400 | 66.54 | -0.45 | -0.67 | 66.989999 | 66.989999 | 66.54 | 46 |
| 1724949000 | 66.989999 | -0.01 | -0.01 | 66.51 | 67.5 | 66.5 | 157 |
| 1724862600 | 67 | -0.49 | -0.73 | 67.29 | 67.29 | 67 | 31 |
| 1724776200 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 66.51 | 754 |
| 1724689800 | 67.49 | -0.01 | -0.01 | 68.5 | 69 | 65.599999 | 286 |
