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 | 20.59999 | 7.75018434913 | 265.8 | 286.1 | 256.39999 | 157 | 270.84681934 | DE |
| 4 | 46.09999 | 19.1843487308 | 240.3 | 286.1 | 230.4 | 230 | 256.83233463 | DE |
| 12 | -32.80001 | -10.2756923559 | 319.2 | 343.2 | 187.9 | 263 | 242.37276842 | DE |
| 26 | -39.80001 | -12.201106683 | 326.2 | 377 | 187.9 | 159 | 260.80300043 | DE |
| 52 | -179.60001 | -38.5407746781 | 466 | 477.9 | 187.9 | 151 | 300.95620541 | DE |
| 156 | -154.20001 | -34.9977326373 | 440.6 | 502.8 | 187.9 | 134 | 314.69446914 | DE |
| 260 | -154.20001 | -34.9977326373 | 440.6 | 502.8 | 187.9 | 134 | 314.69446914 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 286.1 | 5.1 | 1.81 | 281.3 | 286.1 | 281.3 | 282 |
| 1732224420 | 281 | 3.8 | 1.37 | 279.89999 | 281 | 277 | 214 |
| 1732138020 | 277.2 | 19 | 7.36 | 264.8 | 280 | 264.8 | 225 |
| 1732051620 | 258.2 | -2.3 | -0.88 | 256.39999 | 258.2 | 256.39999 | 63 |
| 1731965220 | 260.5 | -3.5 | -1.33 | 258.3 | 260.5 | 257.6 | 246 |
| 1731705960 | 264 | -4.5 | -1.68 | 265.8 | 268.1 | 264 | 38 |
| 1731619560 | 268.5 | -5.5 | -2.01 | 271.7 | 274.89999 | 268 | 140 |
| 1731533160 | 274 | 12.1 | 4.62 | 265 | 274 | 263.6 | 18 |
| 1731446820 | 261.89999 | -0.9 | -0.34 | 264.3 | 264.7 | 259 | 202 |
| 1731360420 | 262.8 | -8.5 | -3.13 | 268.8 | 270.2 | 249.9 | 148 |
| 1731101220 | 271.3 | 4.2 | 1.57 | 268.5 | 272 | 264.6 | 202 |
| 1731014760 | 267.1 | -0.9 | -0.34 | 270.2 | 270.89999 | 267.1 | 178 |
| 1730928360 | 268 | 31 | 13.08 | 249.1 | 273.1 | 249.1 | 860 |
| 1730841960 | 237 | 3.6 | 1.54 | 231.7 | 239.9 | 231.7 | 47 |
| 1730755560 | 233.4 | -7.7 | -3.19 | 236.8 | 241.4 | 232.5 | 152 |
| 1730496360 | 241.1 | -1.2 | -0.50 | 239 | 241.1 | 239 | 7 |
| 1730409960 | 242.3 | -3.6 | -1.46 | 244.4 | 244.4 | 232.5 | 663 |
| 1730323560 | 245.9 | 6.8 | 2.84 | 240.9 | 247.9 | 230.4 | 834 |
| 1730237160 | 239.1 | -5 | -2.05 | 242.2 | 242.6 | 239.1 | 154 |
| 1730150760 | 244.1 | 3.1 | 1.29 | 240.9 | 244.1 | 240.8 | 98 |
| 1729888020 | 241 | 0.8 | 0.33 | 240.3 | 245 | 238.9 | 119 |
| 1729801560 | 240.2 | 0.4 | 0.17 | 239.9 | 243.1 | 239 | 187 |
| 1729715160 | 239.8 | -3.2 | -1.32 | 244.8 | 244.8 | 239.8 | 202 |
| 1729628760 | 243 | 2.3 | 0.96 | 241.4 | 243.1 | 240.2 | 61 |
| 1729542360 | 240.7 | -0.9 | -0.37 | 258.7 | 258.7 | 240 | 501 |
| 1729283160 | 241.6 | -1.3 | -0.54 | 245 | 245.2 | 241.6 | 48 |
| 1729196760 | 242.9 | 4 | 1.67 | 234.3 | 242.9 | 227.7 | 124 |
| 1729110360 | 238.9 | 0.8 | 0.34 | 235.5 | 238.9 | 235.3 | 518 |
| 1729023960 | 238.1 | -6.4 | -2.62 | 247.2 | 247.2 | 228 | 562 |
| 1728937620 | 244.5 | 11.5 | 4.94 | 236 | 247.8 | 236 | 307 |
| 1728678360 | 233 | 5.4 | 2.37 | 219.8 | 233 | 219.8 | 424 |
| 1728591960 | 227.6 | 3.7 | 1.65 | 226.4 | 230.8 | 226 | 224 |
| 1728505560 | 223.9 | 3.4 | 1.54 | 222.4 | 223.9 | 222.4 | 156 |
| 1728419160 | 220.5 | 5.4 | 2.51 | 215.3 | 224 | 214.5 | 626 |
| 1728332760 | 215.1 | -4.6 | -2.09 | 219 | 219 | 210 | 804 |
| 1728073560 | 219.7 | 0.8 | 0.37 | 219.3 | 224.2 | 216.9 | 319 |
| 1727987220 | 218.9 | -3.9 | -1.75 | 222.6 | 224 | 218 | 453 |
| 1727900820 | 222.8 | -29.7 | -11.76 | 251.2 | 253.9 | 187.9 | 3716 |
| 1727814420 | 252.5 | -34.4 | -11.99 | 285.6 | 286 | 251.6 | 504 |
| 1727728020 | 286.89999 | 0.4 | 0.14 | 286.2 | 287.5 | 286.2 | 93 |
| 1727468760 | 286.5 | 8 | 2.87 | 282 | 287.3 | 281.8 | 219 |
| 1727382360 | 278.5 | -1.7 | -0.61 | 282.1 | 283 | 278.39999 | 296 |
| 1727295960 | 280.2 | -2.8 | -0.99 | 279.3 | 281.5 | 279.1 | 115 |
| 1727209560 | 283 | 4.1 | 1.47 | 280 | 284.5 | 280 | 23 |
| 1727123160 | 278.89999 | 1.1 | 0.40 | 280 | 281.7 | 276.5 | 19 |
| 1726864020 | 277.8 | -7 | -2.46 | 280.8 | 280.8 | 277.8 | 18 |
| 1726777560 | 284.8 | 3.3 | 1.17 | 283.1 | 286.5 | 283.1 | 23 |
| 1726691220 | 281.5 | 1.5 | 0.54 | 282.89999 | 282.89999 | 281 | 93 |
| 1726604760 | 280 | -9.1 | -3.15 | 282.3 | 283.89999 | 280 | 104 |
| 1726518420 | 289.1 | -0.7 | -0.24 | 290.6 | 290.6 | 289.1 | 9 |
| 1726259160 | 289.8 | -3.1 | -1.06 | 294.7 | 294.7 | 289.8 | 48 |
| 1726172760 | 292.89999 | -5 | -1.68 | 297.3 | 299 | 292.89999 | 54 |
| 1726086360 | 297.89999 | -12.1 | -3.90 | 311.39999 | 311.39999 | 297.89999 | 105 |
| 1725999960 | 310 | 2.6 | 0.85 | 310.1 | 310.1 | 310 | 11 |
| 1725913620 | 307.39999 | -20.7 | -6.31 | 326.6 | 326.6 | 307.39999 | 15 |
| 1725654360 | 328.1 | 0.1 | 0.03 | 325.89999 | 328.1 | 325.89999 | 43 |
| 1725567960 | 328 | -15.2 | -4.43 | 337 | 337 | 328 | 30 |
| 1725481560 | 343.2 | 14.7 | 4.47 | 342.5 | 343.2 | 342.5 | 20 |
| 1725395160 | 328.5 | 6.9 | 2.15 | 328.5 | 328.5 | 328.5 | 100 |
| 1725308760 | 321.6 | 2.4 | 0.75 | 321.1 | 321.6 | 318.6 | 3 |
| 1725049560 | 319.2 | 3.1 | 0.98 | 319.2 | 319.2 | 319.2 | 2 |
| 1724963160 | 316.1 | 1.5 | 0.48 | 320.7 | 320.7 | 316.1 | 45 |
| 1724876820 | 314.6 | 0 | 0.00 | 314.6 | 314.6 | 314.6 | 0 |
| 1724790420 | 314.6 | -1.8 | -0.57 | 314.6 | 314.6 | 314.6 | 1 |
| 1724704020 | 316.39999 | -0.7 | -0.22 | 316.39999 | 316.39999 | 316.39999 | 8 |
