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 | 77 | 2.77577505407 | 2774 | 2998 | 2691 | 320 | 2765.74421513 | DE |
| 4 | 351 | 14.04 | 2500 | 2998 | 2456 | 339 | 2675.79917489 | DE |
| 12 | 865.5 | 43.5910350038 | 1985.5 | 2998 | 1978.5 | 364 | 2404.53073268 | DE |
| 26 | 803 | 39.208984375 | 2048 | 2998 | 1888.5 | 370 | 2207.29097602 | DE |
| 52 | 736 | 34.7990543735 | 2115 | 2998 | 1888.5 | 362 | 2206.33346163 | DE |
| 156 | 1673.5 | 142.123142251 | 1177.5 | 2998 | 961.6 | 209 | 2020.89507433 | DE |
| 260 | 2141.6 | 301.888920214 | 709.4 | 2998 | 512 | 152 | 1863.59412171 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 2858 | 26 | 0.92 | 2840 | 2998 | 2800 | 868 |
| 1739482020 | 2832 | 75 | 2.72 | 2760 | 2837 | 2760 | 410 |
| 1739395620 | 2757 | 4 | 0.15 | 2760 | 2773 | 2708 | 204 |
| 1739309220 | 2753 | -3 | -0.11 | 2746 | 2772 | 2739 | 269 |
| 1739222820 | 2756 | 52 | 1.92 | 2710 | 2761 | 2693 | 428 |
| 1738963620 | 2704 | -50 | -1.82 | 2774 | 2800 | 2691 | 288 |
| 1738877220 | 2754 | 31 | 1.14 | 2718 | 2769 | 2713 | 319 |
| 1738790820 | 2723 | 12 | 0.44 | 2686 | 2728 | 2683 | 328 |
| 1738704420 | 2711 | -17 | -0.62 | 2728 | 2738 | 2702 | 191 |
| 1738618020 | 2728 | 28 | 1.04 | 2707 | 2737 | 2632 | 421 |
| 1738358820 | 2700 | -5 | -0.18 | 2707 | 2746 | 2698 | 309 |
| 1738272420 | 2705 | 25 | 0.93 | 2684 | 2716 | 2671 | 231 |
| 1738186020 | 2680 | 48 | 1.82 | 2634 | 2685 | 2625 | 245 |
| 1738099620 | 2632 | -37 | -1.39 | 2679 | 2696 | 2607 | 514 |
| 1738013220 | 2669 | 12 | 0.45 | 2630 | 2676 | 2590 | 432 |
| 1737754020 | 2657 | -4 | -0.15 | 2666 | 2707 | 2647 | 497 |
| 1737667620 | 2661 | 50 | 1.91 | 2609 | 2668 | 2604 | 297 |
| 1737581220 | 2611 | 50 | 1.95 | 2569 | 2622 | 2551 | 406 |
| 1737494820 | 2561 | 66 | 2.65 | 2482 | 2565 | 2482 | 282 |
| 1737408420 | 2495 | 2 | 0.08 | 2511 | 2514 | 2481 | 276 |
| 1737149220 | 2493 | 4 | 0.16 | 2500 | 2505 | 2456 | 440 |
| 1737062820 | 2489 | 114 | 4.80 | 2372 | 2509 | 2372 | 727 |
| 1736976420 | 2375 | 34 | 1.45 | 2337 | 2391 | 2325 | 305 |
| 1736890020 | 2341 | -21 | -0.89 | 2364 | 2389 | 2340 | 152 |
| 1736803620 | 2362 | -7 | -0.30 | 2356 | 2369 | 2332 | 383 |
| 1736544420 | 2369 | -12 | -0.50 | 2371 | 2400 | 2360 | 350 |
| 1736458020 | 2381 | -7 | -0.29 | 2378 | 2388 | 2355 | 166 |
| 1736371620 | 2388 | 35 | 1.49 | 2361 | 2388 | 2333 | 312 |
| 1736285220 | 2353 | 36 | 1.55 | 2325 | 2382 | 2315 | 587 |
| 1736198820 | 2317 | 95 | 4.28 | 2289 | 2349 | 2260 | 442 |
| 1735939620 | 2222 | -71 | -3.10 | 2292 | 2305 | 2201 | 370 |
| 1735853220 | 2293 | -15 | -0.65 | 2309 | 2320 | 2249 | 295 |
| 1735594020 | 2308 | -8 | -0.35 | 2310 | 2317 | 2300 | 117 |
| 1735334820 | 2316 | -3 | -0.13 | 2310 | 2321 | 2298 | 288 |
| 1734989220 | 2319 | 13 | 0.56 | 2306 | 2319 | 2289 | 241 |
| 1734730020 | 2306 | 22 | 0.96 | 2268 | 2313 | 2263 | 1414 |
| 1734643620 | 2284 | 11 | 0.48 | 2244 | 2303 | 2230 | 297 |
| 1734557220 | 2273 | -10 | -0.44 | 2284 | 2320 | 2273 | 263 |
| 1734470820 | 2283 | 3 | 0.13 | 2276 | 2313 | 2254 | 390 |
| 1734384420 | 2280 | 16 | 0.71 | 2253 | 2285 | 2251 | 373 |
| 1734125220 | 2264 | -14 | -0.61 | 2273 | 2305 | 2263 | 290 |
| 1734038820 | 2278 | 11 | 0.49 | 2268 | 2298 | 2258 | 313 |
| 1733952420 | 2267 | 13 | 0.58 | 2256 | 2275 | 2212 | 286 |
| 1733866020 | 2254 | -39 | -1.70 | 2294 | 2294 | 2227 | 288 |
| 1733779620 | 2293 | 44 | 1.96 | 2247 | 2309 | 2243 | 458 |
| 1733520420 | 2249 | 82 | 3.78 | 2165 | 2276 | 2165 | 488 |
| 1733434020 | 2167 | -31 | -1.41 | 2190 | 2220 | 2167 | 459 |
| 1733347620 | 2198 | 21 | 0.96 | 2179 | 2205 | 2172 | 348 |
| 1733261220 | 2177 | 24 | 1.11 | 2151 | 2211 | 2144 | 560 |
| 1733174820 | 2153 | 87 | 4.21 | 2055 | 2160 | 2052 | 730 |
| 1732915620 | 2066 | 28 | 1.37 | 2037 | 2070 | 2029 | 193 |
| 1732829220 | 2038 | 3 | 0.15 | 2054 | 2058 | 2032 | 175 |
| 1732742820 | 2035 | -7 | -0.34 | 2039 | 2065 | 2030 | 206 |
| 1732656420 | 2042 | -36 | -1.73 | 2075 | 2092 | 2030 | 271 |
| 1732570020 | 2078 | 56 | 2.77 | 2040 | 2086 | 2026 | 478 |
| 1732310820 | 2022 | 32 | 1.61 | 1985.5 | 2027 | 1978.5 | 193 |
| 1732224420 | 1990 | 6.5 | 0.33 | 1991 | 1993 | 1960 | 244 |
| 1732138020 | 1983.5 | -9.5 | -0.48 | 2003 | 2015 | 1977.5 | 188 |
| 1732051620 | 1993 | -21 | -1.04 | 2022 | 2027 | 1970 | 644 |
| 1731965220 | 2014 | -12 | -0.59 | 2030 | 2043 | 2008 | 207 |
