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 | 6.4 | 2.89592760181 | 221 | 227.8 | 215.6 | 720713 | 221.81611694 | DE |
| 4 | 17.4 | 8.28571428571 | 210 | 227.8 | 207.7 | 528418 | 216.58246725 | DE |
| 12 | 19.4 | 9.32692307692 | 208 | 228.6 | 205.9 | 610696 | 215.91109355 | DE |
| 26 | 25.2 | 12.4629080119 | 202.2 | 228.6 | 184.7 | 547580 | 208.96537345 | DE |
| 52 | 60.82 | 36.5109857126 | 166.58 | 228.6 | 164.5 | 524118 | 204.50924132 | DE |
| 156 | 113.72 | 100.035186488 | 113.68 | 228.6 | 87.85 | 632089 | 144.44155834 | DE |
| 260 | 85.7 | 60.4798870854 | 141.7 | 228.6 | 51.1 | 777788 | 123.92184347 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 227.4 | 3.4 | 1.52 | 225.5 | 227.8 | 225 | 728695 |
| 1737048600 | 224 | 1.7 | 0.76 | 221.9 | 226.1 | 221.5 | 731694 |
| 1736962200 | 222.3 | -0.2 | -0.09 | 222.6 | 223.1 | 220.5 | 895446 |
| 1736875800 | 222.5 | 3.6 | 1.64 | 222.5 | 225.8 | 221.7 | 807503 |
| 1736789400 | 218.9 | -1.5 | -0.68 | 219.4 | 219.7 | 215.6 | 618757 |
| 1736530200 | 220.4 | -0.2 | -0.09 | 221 | 222.6 | 220.1 | 550163 |
| 1736443800 | 220.6 | 4.4 | 2.04 | 215.5 | 221.5 | 215.2 | 416632 |
| 1736357400 | 216.2 | 0.3 | 0.14 | 216.1 | 218.9 | 215.2 | 431881 |
| 1736271000 | 215.9 | 2.2 | 1.03 | 213.2 | 215.9 | 212.6 | 514546 |
| 1736184600 | 213.7 | 2.1 | 0.99 | 212.1 | 213.7 | 208.2 | 613413 |
| 1735925400 | 211.6 | -3.3 | -1.54 | 214 | 214.1 | 211.4 | 431385 |
| 1735839000 | 214.9 | 2.8 | 1.32 | 211.7 | 214.9 | 210.8 | 595032 |
| 1735666200 | 212.1 | 1.7 | 0.81 | 209.6 | 212.1 | 209.6 | 128920 |
| 1735579800 | 210.4 | -0.6 | -0.28 | 210.4 | 212.3 | 209.6 | 313535 |
| 1735320600 | 211 | 1.3 | 0.62 | 210 | 211.1 | 209.1 | 320319 |
| 1735061400 | 209.7 | 0.1 | 0.05 | 209.8 | 210.5 | 209.5 | 84910 |
| 1734975000 | 209.6 | -0.4 | -0.19 | 210.3 | 211.6 | 208.9 | 363557 |
| 1734715800 | 210 | -1.2 | -0.57 | 210 | 211.1 | 207.7 | 1165409 |
| 1734629400 | 211.2 | -2.9 | -1.35 | 211.6 | 212.3 | 210 | 561987 |
| 1734543000 | 214.1 | 2.4 | 1.13 | 211.6 | 214.9 | 211.5 | 461244 |
| 1734456600 | 211.7 | 1.3 | 0.62 | 211.6 | 213.2 | 211 | 623460 |
| 1734370200 | 210.4 | 1.3 | 0.62 | 208.5 | 211.5 | 208.5 | 607373 |
| 1734111000 | 209.1 | 1 | 0.48 | 206.7 | 210.5 | 206.7 | 464727 |
| 1734024600 | 208.1 | -2.2 | -1.05 | 210.3 | 210.8 | 208.1 | 515921 |
| 1733938200 | 210.3 | 4.4 | 2.14 | 205.9 | 210.7 | 205.9 | 598249 |
| 1733851800 | 205.9 | -4.5 | -2.14 | 209.9 | 210.9 | 205.9 | 756782 |
| 1733765400 | 210.4 | -2.5 | -1.17 | 213.1 | 213.4 | 210.3 | 751497 |
| 1733506200 | 212.9 | 1 | 0.47 | 212.4 | 216 | 210.9 | 820574 |
| 1733419800 | 211.9 | -16.7 | -7.31 | 217.1 | 220.7 | 211.5 | 1828112 |
| 1733333400 | 228.6 | 1.3 | 0.57 | 227 | 228.6 | 226.1 | 751103 |
| 1733247000 | 227.3 | 5.5 | 2.48 | 222.7 | 227.3 | 222.4 | 624652 |
| 1733160600 | 221.8 | 1.3 | 0.59 | 218.4 | 222.2 | 217.6 | 574572 |
| 1732901400 | 220.5 | 1.4 | 0.64 | 218.6 | 221 | 218.3 | 689452 |
| 1732815000 | 219.1 | 1.5 | 0.69 | 218.1 | 220.1 | 217.7 | 304808 |
| 1732728600 | 217.6 | -0.6 | -0.27 | 217.4 | 218.7 | 215.3 | 464513 |
| 1732642200 | 218.2 | 0 | 0.00 | 217.6 | 218.9 | 216.8 | 353913 |
| 1732555800 | 218.2 | -1.9 | -0.86 | 223.2 | 223.7 | 217.3 | 2161755 |
| 1732296600 | 220.1 | 0.7 | 0.32 | 220.2 | 221.7 | 216.6 | 427457 |
| 1732210200 | 219.4 | 1.3 | 0.60 | 218.7 | 219.5 | 216.1 | 450794 |
| 1732123800 | 218.1 | 0.1 | 0.05 | 219.7 | 221.3 | 216.9 | 338017 |
| 1732037400 | 218 | -0.3 | -0.14 | 218.1 | 218.5 | 213.5 | 514022 |
| 1731951000 | 218.3 | 1.2 | 0.55 | 216.6 | 218.4 | 216.2 | 453890 |
| 1731691800 | 217.1 | -1.4 | -0.64 | 216.3 | 218.9 | 216 | 480390 |
| 1731605400 | 218.5 | -0.5 | -0.23 | 220.2 | 221 | 217.5 | 575902 |
| 1731519000 | 219 | 2.1 | 0.97 | 217 | 219 | 216.8 | 665527 |
| 1731432600 | 216.9 | -8.6 | -3.81 | 224.5 | 225 | 216.9 | 928357 |
| 1731346200 | 225.5 | 5.7 | 2.59 | 222 | 225.5 | 222 | 678397 |
| 1731087000 | 219.8 | -3.3 | -1.48 | 224.1 | 225.4 | 219.8 | 672105 |
| 1731000600 | 223.1 | 3.5 | 1.59 | 219.8 | 223.6 | 218.4 | 576180 |
| 1730914200 | 219.6 | 2.4 | 1.10 | 219 | 224 | 218 | 858089 |
| 1730827800 | 217.2 | 6.3 | 2.99 | 211.1 | 217.4 | 210.8 | 676147 |
| 1730741400 | 210.9 | 0.4 | 0.19 | 210.2 | 213.5 | 210.2 | 472033 |
| 1730482200 | 210.5 | 2.7 | 1.30 | 207.8 | 211.1 | 207.8 | 544919 |
| 1730395800 | 207.8 | -1.7 | -0.81 | 209 | 210.3 | 207.2 | 791811 |
| 1730309400 | 209.5 | -0.3 | -0.14 | 209.3 | 210 | 206.5 | 481786 |
| 1730223000 | 209.8 | -1.6 | -0.76 | 211.6 | 213.6 | 209.2 | 466180 |
| 1730136600 | 211.4 | -0.1 | -0.05 | 211.6 | 212.8 | 209.8 | 392049 |
| 1729873800 | 211.5 | 1.3 | 0.62 | 208 | 212.5 | 207.8 | 522647 |
| 1729787400 | 210.2 | -0.3 | -0.14 | 210.6 | 211.9 | 209.5 | 328660 |
| 1729701000 | 210.5 | 0.1 | 0.05 | 208.4 | 212.1 | 208.3 | 388264 |
| 1729614600 | 210.4 | -3.1 | -1.45 | 213.3 | 215.3 | 210.3 | 554266 |
| 1729528200 | 213.5 | -1.6 | -0.74 | 214.1 | 214.8 | 212 | 440315 |
| 1729269000 | 215.1 | 0.7 | 0.33 | 212.4 | 215.1 | 211.5 | 486162 |
