Hot Features
프리미엄
EPA TATL Sustainability and Climate Screened 60 D50PT (TCAMB)
EU
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 | 13.66 | 1.09496364817 | 1247.53 | 1262.82 | 1232.13 | 0 | 0 | IX |
| 4 | 68.76 | 5.76637622334 | 1192.43 | 1262.82 | 1175.63 | 0 | 0 | IX |
| 12 | 99.43 | 8.55856631318 | 1161.76 | 1262.82 | 1134.99 | 0 | 0 | IX |
| 26 | 198.55 | 18.6845968531 | 1062.64 | 1262.82 | 1062.64 | 0 | 0 | IX |
| 52 | 198.77 | 18.7091733966 | 1062.42 | 1262.82 | 1049.24 | 0 | 0 | IX |
| 156 | 299.38 | 31.1267298115 | 961.81 | 1262.82 | 778.88 | 0 | 0 | IX |
| 260 | 263.43 | 26.4021407954 | 997.76 | 1262.82 | 778.88 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 1261.26 | 14.83 | 1.19 | 1247.55 | 1262.82 | 1247.55 | 0 |
| 1738776600 | 1246.43 | 3.93 | 0.32 | 1243.85 | 1246.54 | 1238.56 | 0 |
| 1738690200 | 1242.5 | 0.37 | 0.03 | 1241.02 | 1243.68 | 1237.07 | 0 |
| 1738603800 | 1242.13 | -8.24 | -0.66 | 1246.23 | 1246.23 | 1232.13 | 0 |
| 1738344600 | 1250.3699 | 3.11 | 0.25 | 1247.53 | 1254.09 | 1247.53 | 0 |
| 1738258200 | 1247.26 | 9.29 | 0.75 | 1237.02 | 1248.38 | 1237.02 | 0 |
| 1738171800 | 1237.97 | 5.85 | 0.47 | 1232.05 | 1240.4 | 1231.42 | 0 |
| 1738085400 | 1232.1199 | 11.89 | 0.97 | 1220.74 | 1233.97 | 1220.01 | 0 |
| 1737999000 | 1220.23 | -9 | -0.73 | 1227.6 | 1227.6 | 1212.7 | 0 |
| 1737739800 | 1229.23 | -1.36 | -0.11 | 1233.44 | 1237.94 | 1227.38 | 0 |
| 1737653400 | 1230.59 | 6.71 | 0.55 | 1222.96 | 1231.9 | 1222.8 | 0 |
| 1737567000 | 1223.88 | 13.01 | 1.07 | 1216 | 1226.04 | 1216 | 0 |
| 1737480600 | 1210.8699 | 0 | 0.00 | 1210.8699 | 1210.8699 | 1210.8699 | 0 |
| 1737394200 | 1210.8699 | -3.35 | -0.28 | 1211.71 | 1216.01 | 1209.39 | 0 |
| 1737135000 | 1214.22 | 8.65 | 0.72 | 1204.06 | 1214.8 | 1204.06 | 0 |
| 1737048600 | 1205.57 | 7.02 | 0.59 | 1198.22 | 1208.63 | 1198.22 | 0 |
| 1736962200 | 1198.55 | 16.65 | 1.41 | 1183.79 | 1200.78 | 1183.58 | 0 |
| 1736875800 | 1181.9 | 0.93 | 0.08 | 1183.79 | 1191.2 | 1180.65 | 0 |
| 1736789400 | 1180.97 | -1.53 | -0.13 | 1181.8699 | 1183.3599 | 1175.63 | 0 |
| 1736530200 | 1182.5 | -10.27 | -0.86 | 1192.43 | 1195.1 | 1181.47 | 0 |
| 1736443800 | 1192.77 | 7.01 | 0.59 | 1188.49 | 1193.14 | 1184.35 | 0 |
| 1736357400 | 1185.76 | -2.26 | -0.19 | 1186.25 | 1189.16 | 1181.03 | 0 |
| 1736271000 | 1188.02 | 1.36 | 0.11 | 1183.16 | 1192.14 | 1180.33 | 0 |
| 1736184600 | 1186.66 | 13.41 | 1.14 | 1174.6099 | 1187.1 | 1174.6099 | 0 |
| 1735925400 | 1173.25 | -4.11 | -0.35 | 1176.65 | 1176.93 | 1169.94 | 0 |
| 1735839000 | 1177.3599 | 6.13 | 0.52 | 1171.5 | 1180.89 | 1162.41 | 0 |
| 1735666200 | 1171.23 | 1.85 | 0.16 | 1168.26 | 1173.44 | 1167.24 | 0 |
| 1735579800 | 1169.38 | -3.44 | -0.29 | 1174.42 | 1175.79 | 1164.05 | 0 |
| 1735320600 | 1172.82 | -1.22 | -0.10 | 1174.23 | 1178.84 | 1169.79 | 0 |
| 1735061400 | 1174.04 | 8.15 | 0.70 | 1169.1 | 1174.31 | 1169.1 | 0 |
| 1734975000 | 1165.89 | -4.05 | -0.35 | 1166.58 | 1167.65 | 1162.31 | 0 |
| 1734715800 | 1169.94 | 7.96 | 0.69 | 1159.4 | 1169.94 | 1151.21 | 0 |
| 1734629400 | 1161.98 | -17.84 | -1.51 | 1165.91 | 1166.39 | 1155.03 | 0 |
| 1734543000 | 1179.82 | 4.89 | 0.42 | 1175.24 | 1181.27 | 1174.75 | 0 |
| 1734456600 | 1174.93 | -4.87 | -0.41 | 1179.35 | 1180.3 | 1173.94 | 0 |
| 1734370200 | 1179.8 | 1.67 | 0.14 | 1179.14 | 1182.83 | 1176.1 | 0 |
| 1734111000 | 1178.13 | 1.15 | 0.10 | 1176.38 | 1183.31 | 1176.15 | 0 |
| 1734024600 | 1176.98 | -17.77 | -1.49 | 1193.8599 | 1195.24 | 1175.99 | 0 |
| 1733938200 | 1194.75 | 4.34 | 0.36 | 1190.1099 | 1195.01 | 1188.46 | 0 |
| 1733851800 | 1190.41 | -2.44 | -0.20 | 1191 | 1194 | 1188.2 | 0 |
| 1733765400 | 1192.85 | -5.07 | -0.42 | 1196.57 | 1200.54 | 1190.84 | 0 |
| 1733506200 | 1197.92 | 3.67 | 0.31 | 1192.71 | 1199.3699 | 1191.88 | 0 |
| 1733419800 | 1194.25 | 8.07 | 0.68 | 1187.56 | 1194.41 | 1187.56 | 0 |
| 1733333400 | 1186.18 | 8.22 | 0.70 | 1178.45 | 1189.94 | 1178.45 | 0 |
| 1733247000 | 1177.96 | 2.84 | 0.24 | 1176.57 | 1183.51 | 1174.55 | 0 |
| 1733160600 | 1175.1199 | 7.4 | 0.63 | 1165.49 | 1175.98 | 1160.95 | 0 |
| 1732901400 | 1167.72 | 8.45 | 0.73 | 1159.14 | 1168.13 | 1156.84 | 0 |
| 1732815000 | 1159.27 | 4.58 | 0.40 | 1154.8699 | 1161.42 | 1154.8699 | 0 |
| 1732728600 | 1154.69 | -9.02 | -0.78 | 1164.59 | 1164.59 | 1153.94 | 0 |
| 1732642200 | 1163.71 | -1.65 | -0.14 | 1166.14 | 1166.14 | 1159.01 | 0 |
| 1732555800 | 1165.3599 | -0.32 | -0.03 | 1165.38 | 1169.98 | 1161.33 | 0 |
| 1732296600 | 1165.68 | 10.26 | 0.89 | 1153.88 | 1166.98 | 1148.59 | 0 |
| 1732210200 | 1155.42 | 10.67 | 0.93 | 1147.29 | 1155.64 | 1141.93 | 0 |
| 1732123800 | 1144.75 | 0.09 | 0.01 | 1145.68 | 1150.7 | 1141.5 | 0 |
| 1732037400 | 1144.66 | -4.99 | -0.43 | 1149.97 | 1151.2 | 1134.99 | 0 |
| 1731951000 | 1149.65 | 0.13 | 0.01 | 1149.78 | 1152.3599 | 1144.9 | 0 |
| 1731691800 | 1149.52 | -14.61 | -1.26 | 1161.76 | 1161.76 | 1148.56 | 0 |
| 1731605400 | 1164.13 | -5.17 | -0.44 | 1154.18 | 1166.58 | 1154.18 | 0 |
| 1731519000 | 1169.3 | 0 | 0.00 | 1169.3 | 1169.3 | 1169.3 | 0 |
| 1731432600 | 1169.3 | 0 | 0.00 | 1169.3 | 1169.3 | 1169.3 | 0 |
| 1731346200 | 1169.3 | 7.71 | 0.66 | 1159.22 | 1171.98 | 1159.22 | 0 |
| 1731087000 | 1161.59 | 1.86 | 0.16 | 1159.81 | 1162.26 | 1151.23 | 0 |
| 1731000600 | 1159.73 | 6.56 | 0.57 | 1154.94 | 1162.18 | 1154.94 | 0 |
