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 | -0.950001 | -2.36025093168 | 40.25 | 40.299999 | 38.75 | 9214 | 39.43258099 | DE |
| 4 | -3.450001 | -8.07017777778 | 42.75 | 42.85 | 38.75 | 7803 | 40.57925898 | DE |
| 12 | -4.650001 | -10.5802070535 | 43.95 | 48.3 | 38.75 | 6858 | 43.71256907 | DE |
| 26 | -5.150001 | -11.5860539933 | 44.45 | 48.3 | 38.75 | 6314 | 43.18016604 | DE |
| 52 | -7.760001 | -16.4895898853 | 47.06 | 50.3 | 38.75 | 5605 | 43.98948407 | DE |
| 156 | -18.600001 | -32.1243540587 | 57.9 | 60.05 | 27.56 | 30816 | 43.61192625 | DE |
| 260 | -31.450001 | -44.4522982332 | 70.75 | 76.25 | 27.56 | 43155 | 54.84987083 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 39.25 | -0.1 | -0.25 | 39.35 | 39.35 | 38.75 | 7841 |
| 1732829220 | 39.35 | 0.3 | 0.77 | 39.049999 | 39.35 | 38.9 | 7150 |
| 1732742820 | 39.049999 | -0.35 | -0.89 | 39.299999 | 39.65 | 38.85 | 9049 |
| 1732656420 | 39.4 | -0.75 | -1.87 | 39.75 | 40.049999 | 39.299999 | 13759 |
| 1732570020 | 40.15 | 0.15 | 0.37 | 40.25 | 40.299999 | 39.549999 | 8269 |
| 1732310820 | 40 | 0.2 | 0.50 | 39.549999 | 40.1 | 39.5 | 8213 |
| 1732224420 | 39.799999 | 0.15 | 0.38 | 39.65 | 39.95 | 39.4 | 5858 |
| 1732138020 | 39.65 | -0.7 | -1.73 | 40.049999 | 40.4 | 39.6 | 6434 |
| 1732051620 | 40.35 | -0.4 | -0.98 | 40.5 | 40.65 | 39.95 | 13368 |
| 1731965220 | 40.75 | -0.2 | -0.49 | 41 | 41 | 40.25 | 10710 |
| 1731705960 | 40.95 | -0.35 | -0.85 | 41.049999 | 41.25 | 40.799999 | 5053 |
| 1731619560 | 41.299999 | 0.75 | 1.85 | 40.85 | 41.299999 | 40.4 | 4757 |
| 1731533160 | 40.549999 | -0.6 | -1.46 | 40.85 | 41.1 | 40.549999 | 7205 |
| 1731446820 | 41.15 | -0.7 | -1.67 | 41.6 | 41.6 | 40.85 | 6520 |
| 1731360420 | 41.85 | -0.2 | -0.48 | 42.1 | 42.35 | 41.7 | 8261 |
| 1731101220 | 42.049999 | -0.3 | -0.71 | 42.2 | 42.2 | 41.799999 | 4031 |
| 1731014760 | 42.35 | 0.5 | 1.19 | 41.75 | 42.35 | 41.75 | 6881 |
| 1730928360 | 41.85 | 0 | 0.00 | 41.65 | 42.4 | 41.6 | 5589 |
| 1730841960 | 41.85 | -0.25 | -0.59 | 42.1 | 42.15 | 41.6 | 4797 |
| 1730755560 | 42.1 | -0.5 | -1.17 | 42.75 | 42.85 | 41.9 | 12324 |
| 1730496360 | 42.6 | -3.35 | -7.29 | 43.9 | 44.5 | 41.6 | 51229 |
| 1730409960 | 45.95 | -1.25 | -2.65 | 47.1 | 47.3 | 45.55 | 7434 |
| 1730323560 | 47.2 | -0.45 | -0.94 | 47.65 | 47.9 | 47.2 | 3319 |
| 1730237160 | 47.65 | -0.3 | -0.63 | 47.95 | 48.3 | 47.65 | 7156 |
| 1730150760 | 47.95 | 1 | 2.13 | 46.7 | 47.95 | 46.7 | 7707 |
| 1729888020 | 46.95 | 0.15 | 0.32 | 47.1 | 47.1 | 46.7 | 5995 |
| 1729801560 | 46.8 | 0 | 0.00 | 46.65 | 47.3 | 46.65 | 5865 |
| 1729715160 | 46.8 | -0.65 | -1.37 | 47.3 | 47.3 | 46.75 | 709 |
| 1729628760 | 47.45 | 0.75 | 1.61 | 46.75 | 47.45 | 46.65 | 11657 |
| 1729542360 | 46.7 | -0.3 | -0.64 | 47 | 47.35 | 46.7 | 4649 |
| 1729283160 | 47 | 0.25 | 0.53 | 46.95 | 47.25 | 46.5 | 8397 |
| 1729196760 | 46.75 | -0.05 | -0.11 | 46.8 | 47.1 | 46.5 | 6636 |
| 1729110360 | 46.8 | 1 | 2.18 | 45.8 | 46.95 | 45.65 | 3468 |
| 1729023960 | 45.8 | 0.05 | 0.11 | 45.7 | 46.5 | 45.7 | 5564 |
| 1728937620 | 45.75 | 0.1 | 0.22 | 46 | 46.25 | 45.6 | 3500 |
| 1728678360 | 45.65 | 0.1 | 0.22 | 45.55 | 46 | 45.55 | 919 |
| 1728591960 | 45.55 | 0 | 0.00 | 45.55 | 45.7 | 45.45 | 4820 |
| 1728505560 | 45.55 | 0.25 | 0.55 | 45.3 | 45.85 | 45.3 | 2254 |
| 1728419160 | 45.3 | -0.05 | -0.11 | 45.4 | 45.7 | 45.3 | 7150 |
| 1728332760 | 45.35 | -0.5 | -1.09 | 45.05 | 45.7 | 45.05 | 6232 |
| 1728073560 | 45.85 | 0.35 | 0.77 | 45.3 | 45.85 | 45.3 | 1931 |
| 1727987220 | 45.5 | -0.15 | -0.33 | 45.55 | 45.75 | 45.45 | 4234 |
| 1727900820 | 45.65 | -0.35 | -0.76 | 45.95 | 46.1 | 45.5 | 2083 |
| 1727814420 | 46 | -0.6 | -1.29 | 46.3 | 46.5 | 45.6 | 5223 |
| 1727728020 | 46.6 | 0.35 | 0.76 | 46.25 | 46.6 | 45.8 | 4141 |
| 1727468760 | 46.25 | 0.6 | 1.31 | 45.7 | 46.55 | 45.7 | 3426 |
| 1727382360 | 45.65 | -0.3 | -0.65 | 45.95 | 46.55 | 45.65 | 6169 |
| 1727295960 | 45.95 | 0.3 | 0.66 | 45.55 | 45.95 | 45.55 | 3127 |
| 1727209560 | 45.65 | -0.55 | -1.19 | 45.85 | 45.95 | 45.6 | 5154 |
| 1727123160 | 46.2 | 0.15 | 0.33 | 45.55 | 46.2 | 45.3 | 4318 |
| 1726864020 | 46.05 | -0.6 | -1.29 | 47 | 47 | 45.7 | 5317 |
| 1726777560 | 46.65 | -0.1 | -0.21 | 47.2 | 47.4 | 46.45 | 4060 |
| 1726691220 | 46.75 | -0.3 | -0.64 | 46.95 | 47.05 | 46.35 | 6183 |
| 1726604760 | 47.05 | 0.7 | 1.51 | 46.75 | 47.35 | 46.7 | 8131 |
| 1726518420 | 46.35 | -0.7 | -1.49 | 47.25 | 47.25 | 46.35 | 3910 |
| 1726259160 | 47.05 | 0.1 | 0.21 | 46.6 | 47.05 | 46.4 | 5820 |
| 1726172760 | 46.95 | 1.3 | 2.85 | 45.85 | 46.95 | 45.85 | 6745 |
| 1726086360 | 45.65 | 0.25 | 0.55 | 45.15 | 45.9 | 45.05 | 6902 |
| 1725999960 | 45.4 | 0.05 | 0.11 | 44.95 | 45.45 | 44.75 | 6340 |
| 1725913620 | 45.35 | 1.5 | 3.42 | 43.95 | 45.35 | 43.6 | 7537 |
| 1725654360 | 43.85 | -0.1 | -0.23 | 43.95 | 44.85 | 43.7 | 10222 |
| 1725567960 | 43.95 | 0 | 0.00 | 43.5 | 44.05 | 43.4 | 6051 |
| 1725481560 | 43.95 | 0.6 | 1.38 | 43.55 | 43.95 | 43.2 | 8872 |
| 1725395160 | 43.35 | -0.85 | -1.92 | 44.4 | 44.5 | 43.35 | 3182 |
| 1725308760 | 44.2 | -0.05 | -0.11 | 44.05 | 44.7 | 43.5 | 9985 |
