Hot Features
프리미엄
Petroleo Brasileiro ADR (PBR.A)
NYSE
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 | 0.165 | 1.28805620609 | 12.81 | 13.35 | 12.749 | 4507730 | 13.06920265 | DR |
| 4 | 0.495 | 3.96634615385 | 12.48 | 13.35 | 12.01 | 6106777 | 12.6317823 | DR |
| 12 | -1.045 | -7.45363766049 | 14.02 | 14.15 | 12.01 | 5962261 | 13.12310509 | DR |
| 26 | -1.495 | -10.3317208017 | 14.47 | 14.84 | 11.93 | 5480057 | 13.41659742 | DR |
| 52 | -1.935 | -12.9778672032 | 14.91 | 17.32 | 11.93 | 6177887 | 14.48477364 | DR |
| 156 | 3.435 | 36.0062893082 | 9.54 | 17.32 | 7.86 | 10043848 | 12.30870568 | DR |
| 260 | -0.805 | -5.84179970972 | 13.78 | 17.32 | 4.16 | 9730671 | 11.16198038 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 13.15 | 0.06 | 0.46 | 13.11 | 13.35 | 13.065 | 4603629 |
| 1732059600 | 13.09 | -0.18 | -1.36 | 13.24 | 13.2688 | 13.05 | 3398620 |
| 1731973200 | 13.27 | 0.3 | 2.31 | 13.07 | 13.315 | 13.07 | 5665313 |
| 1731714000 | 12.97 | 0.13 | 1.01 | 12.88 | 13.14 | 12.88 | 3485032 |
| 1731627600 | 12.84 | 0.09 | 0.71 | 12.81 | 12.925 | 12.749 | 5386058 |
| 1731541200 | 12.75 | -0.01 | -0.08 | 12.71 | 12.79 | 12.605 | 4870251 |
| 1731454800 | 12.76 | 0.13 | 1.03 | 12.61 | 12.86 | 12.61 | 6683682 |
| 1731368400 | 12.63 | -0.04 | -0.32 | 12.55 | 12.635 | 12.39 | 4441487 |
| 1731109200 | 12.67 | 0.16 | 1.28 | 12.55 | 12.68 | 12.3 | 7764561 |
| 1731022800 | 12.51 | 0.05 | 0.40 | 12.54 | 12.605 | 12.43 | 5682028 |
| 1730936400 | 12.46 | 0.17 | 1.38 | 12.16 | 12.47 | 12.1 | 6044106 |
| 1730850000 | 12.29 | 0.08 | 0.66 | 12.215 | 12.3293 | 12.09 | 3020095 |
| 1730763600 | 12.21 | 0.19 | 1.58 | 12.33 | 12.37 | 12.2 | 4086402 |
| 1730500800 | 12.02 | -0.35 | -2.83 | 12.4 | 12.41 | 12.01 | 4411479 |
| 1730414400 | 12.37 | -0.04 | -0.32 | 12.4 | 12.473653 | 12.31 | 4150929 |
| 1730328000 | 12.41 | -0.06 | -0.48 | 12.5 | 12.59 | 12.41 | 4747168 |
| 1730241600 | 12.47 | -0.12 | -0.95 | 12.62 | 12.675 | 12.43 | 6950123 |
| 1730155200 | 12.59 | -0.03 | -0.24 | 12.5 | 12.65 | 12.43 | 24658964 |
| 1729896000 | 12.62 | -0.01 | -0.08 | 12.69 | 12.776 | 12.554 | 7978268 |
| 1729809600 | 12.63 | 0.14 | 1.12 | 12.48 | 12.7 | 12.465 | 4107340 |
| 1729723200 | 12.49 | -0.18 | -1.42 | 12.53 | 12.56 | 12.4201 | 3848298 |
| 1729636800 | 12.67 | -0.04 | -0.31 | 12.74 | 12.78 | 12.615 | 2787773 |
| 1729550400 | 12.71 | -0.16 | -1.24 | 12.9 | 12.9 | 12.7 | 4914173 |
| 1729291200 | 12.87 | -0.14 | -1.08 | 13.07 | 13.1 | 12.84 | 3814604 |
| 1729204800 | 13.01 | -0.11 | -0.84 | 13 | 13.08 | 12.93 | 5253464 |
| 1729118400 | 13.12 | 0 | 0.00 | 13.14 | 13.26 | 13.12 | 3614549 |
| 1729032000 | 13.12 | -0.38 | -2.81 | 13.21 | 13.25 | 13.105 | 5875297 |
| 1728945600 | 13.5 | 0.16 | 1.20 | 13.33 | 13.59 | 13.31 | 5267693 |
| 1728686400 | 13.34 | -0.16 | -1.19 | 13.38 | 13.39 | 13.2525 | 4913114 |
| 1728600000 | 13.5 | 0.17 | 1.28 | 13.43 | 13.526 | 13.41 | 4252946 |
| 1728513600 | 13.33 | -0.25 | -1.84 | 13.34 | 13.4 | 13.24 | 4755725 |
| 1728427200 | 13.58 | -0.41 | -2.93 | 13.74 | 13.75 | 13.48 | 5002454 |
| 1728340800 | 13.99 | 0.09 | 0.65 | 13.93 | 14.01 | 13.85 | 11618397 |
| 1728081600 | 13.9 | 0.03 | 0.22 | 13.82 | 13.92 | 13.7512 | 4007008 |
| 1727995200 | 13.87 | 0.11 | 0.80 | 13.62 | 13.905 | 13.57 | 7779464 |
| 1727908800 | 13.76 | 0.21 | 1.55 | 13.91 | 13.9787 | 13.72 | 6029587 |
| 1727822400 | 13.55 | 0.36 | 2.73 | 13.15 | 13.725 | 13.14 | 8884579 |
| 1727736000 | 13.19 | -0.08 | -0.60 | 13.28 | 13.28 | 13.1091 | 4843810 |
| 1727476800 | 13.27 | 0.03 | 0.23 | 13.21 | 13.355 | 13.21 | 24843064 |
| 1727390400 | 13.24 | -0.28 | -2.07 | 13.37 | 13.4 | 13.22 | 8697445 |
| 1727304000 | 13.52 | 0.03 | 0.22 | 13.57 | 13.645 | 13.475 | 5544591 |
| 1727217600 | 13.49 | 0.25 | 1.89 | 13.59 | 13.6425 | 13.45 | 4328054 |
| 1727131200 | 13.24 | 0.17 | 1.30 | 13.19 | 13.32 | 13.135 | 9767143 |
| 1726872000 | 13.07 | -0.31 | -2.32 | 13.27 | 13.29 | 13.06 | 11291786 |
| 1726785600 | 13.38 | 0.14 | 1.06 | 13.45 | 13.46 | 13.3 | 3249135 |
| 1726699200 | 13.24 | -0.23 | -1.71 | 13.46 | 13.47 | 13.17 | 4815320 |
| 1726612800 | 13.47 | -0.03 | -0.22 | 13.47 | 13.49 | 13.335 | 2542992 |
| 1726526400 | 13.5 | 0.3 | 2.27 | 13.57 | 13.69 | 13.48 | 4758321 |
| 1726267200 | 13.2 | 0.09 | 0.69 | 13.3 | 13.46 | 13.16 | 5086742 |
| 1726180800 | 13.11 | -0.11 | -0.83 | 13.19 | 13.2 | 12.96 | 4343351 |
| 1726094400 | 13.22 | 0.06 | 0.46 | 13.37 | 13.37 | 13.005 | 5174946 |
| 1726008000 | 13.16 | -0.43 | -3.16 | 13.47 | 13.525 | 13.055 | 6488353 |
| 1725921600 | 13.59 | 0.16 | 1.19 | 13.4 | 13.69 | 13.38 | 4803924 |
| 1725662400 | 13.43 | -0.3 | -2.18 | 13.78 | 13.785 | 13.38 | 4746543 |
| 1725576000 | 13.73 | 0.06 | 0.44 | 13.78 | 13.85 | 13.69 | 4423978 |
| 1725489600 | 13.67 | 0.03 | 0.22 | 13.69 | 13.79 | 13.65 | 4121693 |
| 1725403200 | 13.64 | -0.3 | -2.15 | 13.83 | 13.83 | 13.6 | 4475478 |
| 1725057600 | 13.94 | -0.07 | -0.50 | 13.75 | 14 | 13.72 | 4815932 |
| 1724971200 | 14.01 | -0.29 | -2.03 | 14.02 | 14.15 | 13.92 | 3856121 |
| 1724884800 | 14.3 | 0.08 | 0.56 | 14.14 | 14.35 | 14.11 | 4566513 |
| 1724798400 | 14.22 | -0.21 | -1.46 | 14.28 | 14.335 | 14.16 | 5225193 |
| 1724712000 | 14.43 | 0.97 | 7.21 | 13.75 | 14.44 | 13.74 | 10971534 |
| 1724452800 | 13.46 | -0.12 | -0.88 | 13.46 | 13.58 | 13.405 | 5078938 |
| 1724366400 | 13.58 | -0.27 | -1.95 | 13.7 | 13.73 | 13.57 | 3960389 |
| 1724280000 | 13.85 | -0.02 | -0.14 | 14.07 | 14.08 | 13.79 | 4452342 |
