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 | 0.7 | 0.279441117764 | 250.5 | 256.64999 | 247.25 | 637 | 252.42060578 | DE |
| 4 | -17 | -6.33855331842 | 268.2 | 272.05 | 242.7 | 508 | 256.52305393 | DE |
| 12 | -19.69999 | -7.27205268631 | 270.89999 | 299.95 | 242.7 | 451 | 270.21992072 | DE |
| 26 | -26.69999 | -9.60776932738 | 277.89999 | 299.95 | 242.7 | 366 | 269.16492864 | DE |
| 52 | 18.9 | 8.1360309944 | 232.3 | 299.95 | 220.9 | 439 | 262.94889603 | DE |
| 156 | 74.2 | 41.9209039548 | 177 | 299.95 | 177 | 296 | 238.92865188 | DE |
| 260 | 88.52 | 54.413572658 | 162.68 | 299.95 | 102.94 | 193 | 233.49187412 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734643620 | 252 | -3 | -1.18 | 253.65 | 253.65 | 248.35 | 364 |
| 1734557220 | 255 | 2 | 0.79 | 252.55 | 256.64999 | 251.35 | 670 |
| 1734470820 | 253 | 0.4 | 0.16 | 253 | 254.35 | 252.05 | 535 |
| 1734384420 | 252.6 | 2.55 | 1.02 | 249.55 | 256 | 247.25 | 764 |
| 1734125220 | 250.05 | -1.6 | -0.64 | 250.5 | 253.6 | 249.85 | 853 |
| 1734038820 | 251.65 | -0.25 | -0.10 | 251.15 | 252.25 | 242.7 | 2072 |
| 1733952420 | 251.9 | -5.8 | -2.25 | 256 | 257.05 | 251.9 | 444 |
| 1733866020 | 257.7 | 1.8 | 0.70 | 254.35 | 258.75 | 253.55 | 492 |
| 1733779620 | 255.9 | -2.1 | -0.81 | 258.55 | 258.55 | 254.7 | 466 |
| 1733520420 | 258 | -4 | -1.53 | 260.14999 | 261.85 | 258 | 865 |
| 1733434020 | 262 | -1.3 | -0.49 | 264 | 264.7 | 261 | 306 |
| 1733347620 | 263.3 | -0.9 | -0.34 | 264.85 | 265.05 | 262 | 217 |
| 1733261220 | 264.2 | 1.85 | 0.71 | 262.45 | 264.39999 | 261 | 395 |
| 1733174820 | 262.35 | -6.3 | -2.35 | 270.5 | 272.05 | 262.35 | 571 |
| 1732915620 | 268.64999 | -0.15 | -0.06 | 268.2 | 269.25 | 266.85 | 79 |
| 1732829220 | 268.8 | 0.15 | 0.06 | 268.8 | 268.95 | 267.55 | 41 |
| 1732742820 | 268.64999 | -0.9 | -0.33 | 270.1 | 270.35 | 267.35 | 215 |
| 1732656420 | 269.55 | 1.2 | 0.45 | 269.6 | 269.6 | 266.7 | 165 |
| 1732570020 | 268.35 | -1.35 | -0.50 | 270.6 | 271.8 | 266.89999 | 461 |
| 1732310820 | 269.7 | 1.45 | 0.54 | 268.2 | 271.55 | 266.6 | 188 |
| 1732224420 | 268.25 | 4.2 | 1.59 | 264.5 | 269.39999 | 264.5 | 466 |
| 1732138020 | 264.05 | -0.65 | -0.25 | 264.75 | 267 | 264.05 | 449 |
| 1732051620 | 264.7 | -6.25 | -2.31 | 271.05 | 273.5 | 264.7 | 953 |
| 1731965220 | 270.95 | -1.65 | -0.61 | 274.2 | 274.2 | 270.2 | 531 |
| 1731705960 | 272.6 | -6 | -2.15 | 275.55 | 278.95 | 271.1 | 350 |
| 1731619560 | 278.6 | -19 | -6.38 | 298.64999 | 299.95 | 276.7 | 1013 |
| 1731533160 | 297.6 | 3.65 | 1.24 | 292.35 | 299.64999 | 292.1 | 577 |
| 1731446820 | 293.95 | -1.8 | -0.61 | 294.05 | 298.75 | 293 | 719 |
| 1731360420 | 295.75 | 6.55 | 2.26 | 290 | 296.64999 | 288.64999 | 766 |
| 1731101220 | 289.2 | 5.7 | 2.01 | 283 | 289.2 | 282.95 | 261 |
| 1731014760 | 283.5 | -3.5 | -1.22 | 287.14999 | 288.39999 | 282.1 | 470 |
| 1730928360 | 287 | 16.3 | 6.02 | 280.05 | 287.95 | 278.45 | 1458 |
| 1730841960 | 270.7 | 0.3 | 0.11 | 268.75 | 272.2 | 268.75 | 369 |
| 1730755560 | 270.39999 | 0 | 0.00 | 267.95 | 270.45 | 267 | 326 |
| 1730496360 | 270.39999 | 1.75 | 0.65 | 270.14999 | 271.6 | 261 | 668 |
| 1730409960 | 268.64999 | -8.8 | -3.17 | 277.14999 | 277.85 | 268.64999 | 486 |
| 1730323560 | 277.45 | -0.95 | -0.34 | 278.7 | 280.35 | 276.85 | 394 |
| 1730237160 | 278.39999 | -2.35 | -0.84 | 281.55 | 281.55 | 278.39999 | 171 |
| 1730150760 | 280.75 | -0.35 | -0.12 | 279.8 | 280.75 | 279.35 | 34 |
| 1729888020 | 281.1 | 1.55 | 0.55 | 277.5 | 281.1 | 277.5 | 115 |
| 1729801560 | 279.55 | 0.65 | 0.23 | 280.8 | 282.89999 | 279.55 | 50 |
| 1729715160 | 278.89999 | -4.75 | -1.67 | 280.89999 | 286.6 | 278.89999 | 362 |
| 1729628760 | 283.64999 | -1.45 | -0.51 | 285.25 | 285.5 | 281.7 | 266 |
| 1729542360 | 285.1 | 0.85 | 0.30 | 284.95 | 285.64999 | 283.14999 | 141 |
| 1729283160 | 284.25 | 0.4 | 0.14 | 285.3 | 285.55 | 282.14999 | 439 |
| 1729196760 | 283.85 | 2.35 | 0.83 | 281.75 | 284.55 | 279.64999 | 679 |
| 1729110360 | 281.5 | 5.2 | 1.88 | 274.75 | 281.5 | 273.64999 | 872 |
| 1729023960 | 276.3 | -0.7 | -0.25 | 278 | 278.39999 | 275.6 | 226 |
| 1728937620 | 277 | 4.25 | 1.56 | 272.95 | 277 | 272.85 | 308 |
| 1728678360 | 272.75 | 1.15 | 0.42 | 269.75 | 272.75 | 268.14999 | 173 |
| 1728591960 | 271.6 | -1.9 | -0.69 | 271.85 | 273.85 | 270.85 | 135 |
| 1728505560 | 273.5 | 3.15 | 1.17 | 269.6 | 273.89999 | 269.6 | 155 |
| 1728419160 | 270.35 | -0.45 | -0.17 | 271.75 | 272.5 | 269.2 | 339 |
| 1728332760 | 270.8 | -1.8 | -0.66 | 273.05 | 274.05 | 270.8 | 274 |
| 1728073560 | 272.6 | -1.4 | -0.51 | 271.89999 | 275.3 | 270.75 | 258 |
| 1727987220 | 274 | -1.05 | -0.38 | 274.35 | 275.5 | 273.25 | 210 |
| 1727900820 | 275.05 | -1.15 | -0.42 | 274.6 | 277.95 | 274.6 | 472 |
| 1727814420 | 276.2 | 7.35 | 2.73 | 272.2 | 277.55 | 269.55 | 404 |
| 1727728020 | 268.85 | -1.35 | -0.50 | 269.7 | 270.5 | 266.05 | 375 |
| 1727468760 | 270.2 | 0.45 | 0.17 | 270.89999 | 270.89999 | 268.35 | 189 |
| 1727382360 | 269.75 | -1.25 | -0.46 | 270.1 | 272.55 | 268.25 | 605 |
| 1727295960 | 271 | -1.25 | -0.46 | 273.14999 | 274 | 271 | 91 |
| 1727209560 | 272.25 | -5.55 | -2.00 | 276 | 277.85 | 272.25 | 221 |
| 1727123160 | 277.8 | 4.7 | 1.72 | 274.14999 | 277.95 | 274.14999 | 606 |
| 1726864020 | 273.1 | -0.95 | -0.35 | 272.2 | 274.1 | 272.14999 | 96 |
