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 | 8.5 | 5.63473649321 | 150.85 | 177.05 | 148.75 | 126103 | 157.2060749 | DE |
| 4 | -34.8 | -17.9242853464 | 194.15 | 201.6 | 148.75 | 86029 | 177.73778487 | DE |
| 12 | -40.15 | -20.1253132832 | 199.5 | 239.8 | 148.75 | 74076 | 198.14887592 | DE |
| 26 | -25.35 | -13.7249593936 | 184.7 | 239.8 | 148.75 | 67678 | 192.82305155 | DE |
| 52 | -92.65 | -36.7658730159 | 252 | 259.1 | 139.1 | 76207 | 184.81866732 | DE |
| 156 | -211.85 | -57.0716594828 | 371.2 | 400 | 139.1 | 61977 | 237.12941186 | DE |
| 260 | -36.65 | -18.6989795918 | 196 | 551 | 139.1 | 60530 | 275.08342223 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 156.94999 | 0 | 0.00 | 156.94999 | 156.94999 | 156.94999 | 0 |
| 1744302600 | 156.94999 | 1.35 | 0.87 | 174.1 | 177.05 | 156.69999 | 125301 |
| 1744216200 | 155.6 | -8.45 | -5.15 | 157.5 | 159.15 | 155.25 | 130837 |
| 1744129800 | 164.05 | 11.15 | 7.29 | 157 | 165.6 | 156.35 | 117606 |
| 1744043400 | 152.9 | -11.6 | -7.05 | 150.85 | 163 | 148.75 | 130668 |
| 1743784200 | 164.5 | -8.35 | -4.83 | 171 | 175.15 | 163 | 129674 |
| 1743697800 | 172.85 | -8.3 | -4.58 | 178 | 183 | 172.7 | 90498 |
| 1743611400 | 181.15 | -1.5 | -0.82 | 180.9 | 181.15 | 174.8 | 67602 |
| 1743525000 | 182.65 | 0.3 | 0.16 | 186 | 187.15 | 182.65 | 60799 |
| 1743438600 | 182.35 | -3.3 | -1.78 | 183.55 | 184 | 179.65 | 102449 |
| 1743183000 | 185.65 | 0.65 | 0.35 | 184.65 | 188.4 | 184.65 | 74255 |
| 1743096600 | 185 | 0.65 | 0.35 | 182.1 | 186.2 | 181.4 | 75170 |
| 1743010200 | 184.35 | -8.75 | -4.53 | 193.4 | 194.55 | 184.35 | 98637 |
| 1742923800 | 193.1 | -1.8 | -0.92 | 194.5 | 194.5 | 189.3 | 79513 |
| 1742837400 | 194.9 | 0.1 | 0.05 | 196.2 | 197 | 193.4 | 45802 |
| 1742578200 | 194.8 | -0.95 | -0.49 | 193.95 | 195.7 | 190.35 | 92549 |
| 1742491800 | 195.75 | -2.55 | -1.29 | 198.45 | 199.8 | 195.5 | 63486 |
| 1742405400 | 198.3 | -3.1 | -1.54 | 200.5 | 200.5 | 197.15 | 57353 |
| 1742319000 | 201.4 | 1.2 | 0.60 | 201.2 | 201.6 | 198.45 | 56836 |
| 1742232600 | 200.2 | 4.55 | 2.33 | 195.95 | 200.2 | 195.65 | 66881 |
| 1741973400 | 195.65 | 1.9 | 0.98 | 194.15 | 196.25 | 193.3 | 52902 |
| 1741887000 | 193.75 | -1.05 | -0.54 | 194.5 | 196.05 | 192.95 | 51953 |
| 1741800600 | 194.8 | 8.8 | 4.73 | 187 | 196.4 | 186.5 | 86363 |
| 1741714200 | 186 | -2.25 | -1.20 | 189.5 | 192.05 | 184.45 | 85383 |
| 1741627800 | 188.25 | -4.85 | -2.51 | 194.95 | 196 | 186.95 | 63316 |
| 1741368600 | 193.1 | -3.95 | -2.00 | 196.5 | 197.75 | 190.7 | 62566 |
| 1741282200 | 197.05 | 2.55 | 1.31 | 194.9 | 200.3 | 194.4 | 90572 |
| 1741195800 | 194.5 | 4.65 | 2.45 | 192.65 | 200 | 192.65 | 112619 |
| 1741109400 | 189.85 | -7.25 | -3.68 | 196.5 | 197.35 | 188.35 | 91169 |
| 1741023000 | 197.1 | -1.9 | -0.95 | 199.1 | 199.1 | 193.65 | 69695 |
| 1740763800 | 199 | 0.35 | 0.18 | 197 | 199.2 | 196.5 | 132845 |
| 1740677400 | 198.65 | -5.15 | -2.53 | 201.4 | 202.1 | 198 | 46893 |
| 1740591000 | 203.8 | 3.1 | 1.54 | 206 | 207.5 | 202.5 | 100320 |
| 1740504600 | 200.7 | -3.7 | -1.81 | 204.3 | 204.7 | 200.5 | 61535 |
| 1740418200 | 204.4 | 0 | 0.00 | 204.3 | 207.2 | 201.2 | 69804 |
| 1740159000 | 204.4 | -4.2 | -2.01 | 208.3 | 209.1 | 202.9 | 86865 |
| 1740072600 | 208.6 | 4.8 | 2.36 | 202.7 | 209.1 | 201.9 | 89829 |
| 1739986200 | 203.8 | -2.3 | -1.12 | 205.1 | 208.3 | 203.4 | 53019 |
| 1739899800 | 206.1 | -2.5 | -1.20 | 208.6 | 209.5 | 205.8 | 47881 |
| 1739813400 | 208.6 | -2.4 | -1.14 | 210.2 | 210.8 | 205.8 | 33466 |
| 1739554200 | 211 | -3 | -1.40 | 214 | 214.5 | 211 | 44564 |
| 1739467800 | 214 | 1.3 | 0.61 | 215.1 | 215.9 | 210.9 | 49836 |
| 1739381400 | 212.7 | 0.8 | 0.38 | 218.7 | 220.3 | 211.5 | 61782 |
| 1739295000 | 211.9 | 0.1 | 0.05 | 211 | 213.6 | 210.8 | 56825 |
| 1739208600 | 211.8 | 0.3 | 0.14 | 211.8 | 213.8 | 211.2 | 58003 |
| 1738949400 | 211.5 | -1.7 | -0.80 | 212.5 | 213.9 | 210.3 | 45092 |
| 1738863000 | 213.2 | -1.9 | -0.88 | 215.8 | 216.5 | 209.8 | 57375 |
| 1738776600 | 215.1 | 0.4 | 0.19 | 214 | 215.7 | 212.1 | 49299 |
| 1738690200 | 214.7 | -4.9 | -2.23 | 219.5 | 219.9 | 213.9 | 58598 |
| 1738603800 | 219.6 | -3.8 | -1.70 | 218.4 | 221.7 | 216.3 | 61567 |
| 1738344600 | 223.4 | -2 | -0.89 | 225.6 | 226.1 | 223.1 | 84566 |
| 1738258200 | 225.4 | 0.5 | 0.22 | 227.7 | 230.6 | 225.4 | 100887 |
| 1738171800 | 224.9 | -0.6 | -0.27 | 224.3 | 226.5 | 219.6 | 102227 |
| 1738085400 | 225.5 | 16.7 | 8.00 | 224 | 239.8 | 223.9 | 168328 |
| 1737999000 | 208.8 | 0.4 | 0.19 | 205.5 | 210.5 | 205 | 58411 |
| 1737739800 | 208.4 | 1.6 | 0.77 | 208.6 | 210.3 | 205.6 | 43912 |
| 1737653400 | 206.8 | 2.9 | 1.42 | 205.3 | 209.2 | 204.8 | 44432 |
| 1737567000 | 203.9 | 0 | 0.00 | 203.9 | 203.9 | 203.9 | 0 |
| 1737480600 | 203.9 | 3.5 | 1.75 | 200 | 205.3 | 199.8 | 47923 |
| 1737394200 | 200.4 | 3.4 | 1.73 | 197.1 | 200.7 | 195.8 | 39243 |
| 1737135000 | 197 | -1.45 | -0.73 | 199.5 | 200.3 | 194 | 76754 |
| 1737048600 | 198.45 | -2.45 | -1.22 | 202.6 | 204 | 196.6 | 49465 |
| 1736962200 | 200.9 | -1.1 | -0.54 | 201.5 | 205.6 | 198.4 | 76061 |
| 1736875800 | 202 | -1.8 | -0.88 | 206.5 | 209.4 | 200.3 | 80567 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
