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 | -31.8 | -13.3613445378 | 238 | 238 | 202.95 | 8655 | 211.75149159 | DE |
| 4 | -25.25 | -10.9094836898 | 231.45 | 246.7 | 202.95 | 4557 | 223.5654805 | DE |
| 12 | -18.95 | -8.41661114812 | 225.15 | 246.7 | 202.95 | 4299 | 223.00899432 | DE |
| 26 | -36.8 | -15.1440329218 | 243 | 260.6 | 202.95 | 3249 | 230.5965195 | DE |
| 52 | -21.3 | -9.36263736264 | 227.5 | 260.6 | 202.95 | 2991 | 232.00648501 | DE |
| 156 | -45.8 | -18.1746031746 | 252 | 299.6 | 171.75 | 1995 | 225.98188694 | DE |
| 260 | 56.2 | 37.4666666667 | 150 | 299.6 | 109 | 1610 | 220.47905215 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738704420 | 206.55 | -1.55 | -0.74 | 208 | 208.75 | 202.95 | 10467 |
| 1738618020 | 208.1 | -7.2 | -3.34 | 213 | 214.95 | 208.1 | 6952 |
| 1738358820 | 215.3 | 1 | 0.47 | 214.85 | 219.2 | 214 | 5356 |
| 1738272420 | 214.3 | -0.7 | -0.33 | 216.5 | 219.2 | 212.65 | 8249 |
| 1738186020 | 215 | -23 | -9.66 | 238 | 238 | 214.2 | 12252 |
| 1738099620 | 238 | -0.5 | -0.21 | 239.65 | 246.7 | 238 | 6626 |
| 1738013220 | 238.5 | 4.25 | 1.81 | 232.75 | 238.5 | 230.25 | 6084 |
| 1737754020 | 234.25 | -1.35 | -0.57 | 235.05 | 235.3 | 233.05 | 3592 |
| 1737667620 | 235.6 | 0.8 | 0.34 | 234.15 | 236.15 | 232.35 | 1835 |
| 1737581220 | 234.8 | 1.15 | 0.49 | 234.15 | 236.2 | 232.5 | 3639 |
| 1737494820 | 233.65 | 6.4 | 2.82 | 229.45 | 234.4 | 228 | 4722 |
| 1737408420 | 227.25 | -5.1 | -2.19 | 230 | 231 | 226.5 | 3546 |
| 1737149220 | 232.35 | -2.35 | -1.00 | 234.7 | 236 | 232.35 | 1732 |
| 1737062820 | 234.7 | 3.25 | 1.40 | 232.1 | 234.7 | 228.3 | 1771 |
| 1736976420 | 231.45 | 1.3 | 0.56 | 230.4 | 233.6 | 227 | 1727 |
| 1736890020 | 230.15 | -4.6 | -1.96 | 235 | 238 | 226.35 | 2037 |
| 1736803620 | 234.75 | 5.25 | 2.29 | 229.95 | 236 | 227.5 | 5671 |
| 1736544420 | 229.5 | -4.45 | -1.90 | 231.55 | 233.95 | 229.5 | 1709 |
| 1736458020 | 233.95 | 3.15 | 1.36 | 230.35 | 233.95 | 230.35 | 1360 |
| 1736371620 | 230.8 | -0.55 | -0.24 | 231.45 | 233.2 | 228.8 | 1807 |
| 1736285220 | 231.35 | 1.2 | 0.52 | 228.3 | 233.65 | 228.1 | 2440 |
| 1736198820 | 230.15 | 1.85 | 0.81 | 228.2 | 231.2 | 225.7 | 2759 |
| 1735939620 | 228.3 | 4.4 | 1.97 | 223.6 | 228.9 | 223.2 | 2170 |
| 1735853220 | 223.9 | 4.4 | 2.00 | 221.55 | 225 | 221.5 | 2747 |
| 1735594020 | 219.5 | -2.25 | -1.01 | 221.05 | 221.8 | 217.2 | 3920 |
| 1735334820 | 221.75 | 1.75 | 0.80 | 218 | 222.6 | 218 | 4643 |
| 1734989220 | 220 | 0.7 | 0.32 | 218.45 | 220.65 | 217 | 5042 |
| 1734730020 | 219.3 | 1.3 | 0.60 | 218.35 | 222 | 215.05 | 18261 |
| 1734643620 | 218 | -2.05 | -0.93 | 220.05 | 221.85 | 218 | 3915 |
| 1734557220 | 220.05 | -2.35 | -1.06 | 222.25 | 224.5 | 220.05 | 5048 |
| 1734470820 | 222.4 | -1.05 | -0.47 | 222.35 | 226 | 221.35 | 2390 |
| 1734384420 | 223.45 | -0.2 | -0.09 | 223 | 225.5 | 222.8 | 3343 |
| 1734125220 | 223.65 | -0.05 | -0.02 | 224.45 | 227 | 221.5 | 2396 |
| 1734038820 | 223.7 | -0.45 | -0.20 | 222.5 | 225.65 | 222.05 | 2491 |
| 1733952420 | 224.15 | 1.35 | 0.61 | 222.05 | 226 | 222.05 | 2051 |
| 1733866020 | 222.8 | -1.05 | -0.47 | 223 | 225.45 | 222.55 | 3129 |
| 1733779620 | 223.85 | 6.25 | 2.87 | 218.45 | 224.15 | 216.25 | 4949 |
| 1733520420 | 217.6 | 2.55 | 1.19 | 215 | 218.2 | 214.3 | 4114 |
| 1733434020 | 215.05 | -9.5 | -4.23 | 225.9 | 226.4 | 214.9 | 6123 |
| 1733347620 | 224.55 | -4.75 | -2.07 | 229.15 | 229.95 | 223.1 | 3251 |
| 1733261220 | 229.3 | -0.4 | -0.17 | 229.95 | 229.95 | 227.15 | 2487 |
| 1733174820 | 229.7 | 2.1 | 0.92 | 227.95 | 229.95 | 227.55 | 2607 |
| 1732915620 | 227.6 | 3.55 | 1.58 | 224.05 | 228.45 | 224.05 | 6013 |
| 1732829220 | 224.05 | -2.3 | -1.02 | 227 | 227.65 | 224.05 | 1591 |
| 1732742820 | 226.35 | 0.55 | 0.24 | 226.15 | 227.4 | 223.95 | 2122 |
| 1732656420 | 225.8 | -0.6 | -0.27 | 226.65 | 227 | 222.15 | 2255 |
| 1732570020 | 226.4 | 0.2 | 0.09 | 226.6 | 228 | 223 | 4880 |
| 1732310820 | 226.2 | 2.2 | 0.98 | 224.9 | 227.4 | 223.2 | 3422 |
| 1732224420 | 224 | 2.85 | 1.29 | 220.7 | 224 | 218.65 | 2682 |
| 1732138020 | 221.15 | 3.3 | 1.51 | 218.85 | 221.8 | 217.6 | 1950 |
| 1732051620 | 217.85 | 0.9 | 0.41 | 217.2 | 218.8 | 216 | 4345 |
| 1731965220 | 216.95 | -1.9 | -0.87 | 217 | 217.95 | 216.15 | 4379 |
| 1731705960 | 218.85 | -8.9 | -3.91 | 225.6 | 226.5 | 217.2 | 8378 |
| 1731619560 | 227.75 | -1.15 | -0.50 | 228.3 | 229.95 | 224.7 | 5120 |
| 1731533160 | 228.9 | 3.2 | 1.42 | 225.15 | 228.9 | 223.4 | 7891 |
| 1731446820 | 225.7 | -1.5 | -0.66 | 229 | 231.95 | 225.7 | 3828 |
| 1731360420 | 227.2 | -1.65 | -0.72 | 229.85 | 231.8 | 226.85 | 4292 |
| 1731101220 | 228.85 | 0.15 | 0.07 | 229 | 230.65 | 227 | 2471 |
| 1731014760 | 228.7 | -2.3 | -1.00 | 231.8 | 231.8 | 227.45 | 2422 |
| 1730928360 | 231 | 2.35 | 1.03 | 236.8 | 239.45 | 228.9 | 3821 |
| 1730841960 | 228.65 | 1.25 | 0.55 | 226.9 | 229.45 | 225.05 | 1961 |
