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 | -11.55 | -4.95283018868 | 233.2 | 235.75 | 213.8 | 1526445 | 223.90792503 | DE |
| 4 | -15 | -6.33847454046 | 236.65 | 267.8 | 213.8 | 1337673 | 237.51523224 | DE |
| 12 | -22.3 | -9.14121746259 | 243.95 | 273 | 213.8 | 1057009 | 241.77467363 | DE |
| 26 | 2.35 | 1.07159142727 | 219.3 | 273 | 213.8 | 871854 | 240.97098851 | DE |
| 52 | 11.8 | 5.6230640934 | 209.85 | 273 | 190 | 804230 | 231.23746907 | DE |
| 156 | 77.83 | 54.1162564317 | 143.82 | 273 | 110.02 | 830529 | 174.37287991 | DE |
| 260 | 137.97 | 164.878107075 | 83.68 | 273 | 61.72 | 943621 | 148.06401004 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 223.9 | 0.15 | 0.07 | 221.8 | 227 | 220.7 | 1554960 |
| 1741282200 | 223.75 | -2.4 | -1.06 | 227.45 | 227.9 | 220.2 | 1433152 |
| 1741195800 | 226.15 | 7.35 | 3.36 | 226.45 | 229.9 | 224.25 | 1523898 |
| 1741109400 | 218.8 | -10.85 | -4.72 | 224.3 | 226.55 | 213.8 | 1944198 |
| 1741023000 | 229.65 | -4.3 | -1.84 | 233.2 | 235.75 | 227.65 | 1176017 |
| 1740763800 | 233.95 | -1.35 | -0.57 | 230 | 233.95 | 229.55 | 1768367 |
| 1740677400 | 235.3 | -3.2 | -1.34 | 236.95 | 241 | 233.7 | 1129893 |
| 1740591000 | 238.5 | 7.45 | 3.22 | 239.15 | 241.65 | 235.05 | 1530688 |
| 1740504600 | 231.05 | -8.55 | -3.57 | 237.25 | 238.65 | 229.7 | 1468197 |
| 1740418200 | 239.6 | -17.8 | -6.92 | 242 | 251.25 | 239 | 1513429 |
| 1740159000 | 257.39999 | 2.8 | 1.10 | 257.3 | 260.45 | 254.85 | 1678616 |
| 1740072600 | 254.6 | 7.4 | 2.99 | 267.8 | 267.8 | 254.6 | 1281328 |
| 1739986200 | 247.2 | -3.55 | -1.42 | 252.1 | 252.5 | 246.45 | 934869 |
| 1739899800 | 250.75 | 4.8 | 1.95 | 247.6 | 252.45 | 246.35 | 1004176 |
| 1739813400 | 245.95 | -0.6 | -0.24 | 247.2 | 247.8 | 245.85 | 706698 |
| 1739554200 | 246.55 | 1.75 | 0.71 | 243.4 | 248.5 | 242.65 | 941853 |
| 1739467800 | 244.8 | 6.05 | 2.53 | 240.6 | 247.35 | 238.55 | 1756084 |
| 1739381400 | 238.75 | -5.4 | -2.21 | 243.25 | 249.8 | 237.7 | 1404258 |
| 1739295000 | 244.15 | 1.9 | 0.78 | 241.75 | 245.85 | 240.9 | 735625 |
| 1739208600 | 242.25 | 5.15 | 2.17 | 236.65 | 243.75 | 236.65 | 1267158 |
| 1738949400 | 237.1 | -2.4 | -1.00 | 239.35 | 240.65 | 235.3 | 798179 |
| 1738863000 | 239.5 | 7.1 | 3.06 | 234.4 | 239.7 | 233.7 | 980545 |
| 1738776600 | 232.4 | -6.4 | -2.68 | 236.8 | 238.55 | 232.4 | 1262679 |
| 1738690200 | 238.8 | 1.05 | 0.44 | 237 | 240.6 | 236.05 | 855174 |
| 1738603800 | 237.75 | -7.6 | -3.10 | 235.3 | 240.2 | 235 | 1093298 |
| 1738344600 | 245.35 | 4.35 | 1.80 | 241.55 | 250.7 | 241.15 | 1520016 |
| 1738258200 | 241 | 3.55 | 1.50 | 242.5 | 245.05 | 237.7 | 1179225 |
| 1738171800 | 237.45 | 10.75 | 4.74 | 240.95 | 241 | 235.6 | 1657750 |
| 1738085400 | 226.7 | -18.3 | -7.47 | 245.2 | 245.55 | 226.7 | 2805756 |
| 1737999000 | 245 | -25.65 | -9.48 | 253 | 257.25 | 242.4 | 2013747 |
| 1737739800 | 270.64999 | -1.05 | -0.39 | 271.7 | 272.25 | 269.8 | 743574 |
| 1737653400 | 271.7 | 1.9 | 0.70 | 273 | 273 | 268.35 | 740620 |
| 1737567000 | 269.8 | 6.95 | 2.64 | 268.14999 | 272.39999 | 266.35 | 902863 |
| 1737480600 | 262.85 | 2.3 | 0.88 | 260.25 | 262.85 | 259.55 | 575387 |
| 1737394200 | 260.55 | 1.6 | 0.62 | 258.85 | 261.39999 | 258.75 | 494685 |
| 1737135000 | 258.95 | 4.6 | 1.81 | 256.05 | 259.7 | 255.5 | 826413 |
| 1737048600 | 254.35 | 2.4 | 0.95 | 254.3 | 257.05 | 252.8 | 901676 |
| 1736962200 | 251.95 | 2.05 | 0.82 | 250.25 | 254.65 | 249.2 | 795106 |
| 1736875800 | 249.9 | 1.9 | 0.77 | 250.9 | 252.2 | 249.3 | 639928 |
| 1736789400 | 248 | -2.55 | -1.02 | 249.15 | 249.25 | 244.4 | 539733 |
| 1736530200 | 250.55 | -5.05 | -1.98 | 255.15 | 255.75 | 249.15 | 674318 |
| 1736443800 | 255.6 | 4.2 | 1.67 | 250.2 | 255.6 | 250 | 687593 |
| 1736357400 | 251.4 | -1.65 | -0.65 | 252.5 | 254.9 | 250.25 | 723052 |
| 1736271000 | 253.05 | 1.9 | 0.76 | 252 | 255.75 | 250.9 | 988555 |
| 1736184600 | 251.15 | 10.95 | 4.56 | 244 | 251.55 | 242.6 | 941904 |
| 1735925400 | 240.2 | -1.4 | -0.58 | 240.8 | 241.35 | 239.25 | 659851 |
| 1735839000 | 241.6 | 0.7 | 0.29 | 239.7 | 241.6 | 237 | 574753 |
| 1735666200 | 240.9 | 1.5 | 0.63 | 239.4 | 241.35 | 239.35 | 247477 |
| 1735579800 | 239.4 | -1.65 | -0.68 | 240.05 | 241.15 | 238.25 | 475452 |
| 1735320600 | 241.05 | 1.25 | 0.52 | 237.9 | 241.05 | 237.9 | 426491 |
| 1735061400 | 239.8 | 0.7 | 0.29 | 240.05 | 240.6 | 238.65 | 111411 |
| 1734975000 | 239.1 | -0.65 | -0.27 | 239.9 | 240.45 | 238.05 | 542715 |
| 1734715800 | 239.75 | -0.9 | -0.37 | 238.65 | 240.95 | 236.3 | 1778848 |
| 1734629400 | 240.65 | -7.5 | -3.02 | 242.4 | 244.4 | 239.8 | 902107 |
| 1734543000 | 248.15 | 2.25 | 0.92 | 245.6 | 249.05 | 245.45 | 970078 |
| 1734456600 | 245.9 | 1.25 | 0.51 | 244.55 | 247.45 | 243.7 | 749326 |
| 1734370200 | 244.65 | -0.05 | -0.02 | 243.95 | 246.4 | 243.6 | 715791 |
| 1734111000 | 244.7 | 0 | 0.00 | 244.45 | 247.45 | 243.5 | 620722 |
| 1734024600 | 244.7 | -3.05 | -1.23 | 247.1 | 248.05 | 244.7 | 688202 |
| 1733938200 | 247.75 | 5 | 2.06 | 242.35 | 247.75 | 241.8 | 702050 |
| 1733851800 | 242.75 | -5.55 | -2.24 | 247.95 | 249.15 | 241.95 | 929142 |
