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 | -0.27 | -0.91509913574 | 29.505 | 30.85 | 28.53 | 208744 | 29.86039323 | DE |
| 4 | -1.315 | -4.30441898527 | 30.55 | 31.615 | 28.07 | 241394 | 29.88503736 | DE |
| 12 | -2.955 | -9.1798695247 | 32.19 | 33.119999 | 28.07 | 222964 | 30.19206642 | DE |
| 26 | -8.105 | -21.7059453669 | 37.34 | 38.784999 | 27.8 | 180420 | 31.7274965 | DE |
| 52 | -4.805 | -14.115746181 | 34.04 | 39.33 | 27.8 | 211803 | 33.04998498 | DE |
| 156 | -14.175 | -32.6537664133 | 43.41 | 43.5 | 20.675 | 2650387 | 31.28594611 | DE |
| 260 | 10.339 | 54.7152836579 | 18.896 | 43.845 | 10.132 | 3995251 | 27.70958557 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 29.215 | 0.02 | 0.07 | 29.39 | 29.54 | 28.655 | 124023 |
| 1732051620 | 29.195 | -0.57 | -1.90 | 29.785 | 29.97 | 28.53 | 267769 |
| 1731965220 | 29.76 | -0.44 | -1.46 | 30.345 | 30.47 | 29.61 | 176166 |
| 1731705960 | 30.2 | -0.38 | -1.24 | 30.405 | 30.62 | 29.95 | 174892 |
| 1731619560 | 30.58 | 0.97 | 3.26 | 29.505 | 30.85 | 29.365 | 300868 |
| 1731533160 | 29.615 | -1.24 | -4.00 | 30.75 | 30.775 | 29.295 | 306181 |
| 1731446820 | 30.85 | 0.95 | 3.18 | 29.85 | 31.615 | 29.19 | 645231 |
| 1731360420 | 29.9 | 1.12 | 3.87 | 29.02 | 30.745 | 28.9 | 423502 |
| 1731101220 | 28.785 | -0.37 | -1.25 | 29.05 | 29.27 | 28.435 | 159123 |
| 1731014760 | 29.15 | 0.5 | 1.76 | 28.305 | 29.275 | 28.25 | 172508 |
| 1730928360 | 28.645 | -0.7 | -2.39 | 29.04 | 29.8 | 28.07 | 326274 |
| 1730841960 | 29.345 | 0.2 | 0.69 | 28.975 | 29.495 | 28.805 | 135762 |
| 1730755560 | 29.145 | -0.2 | -0.66 | 29.34 | 29.66 | 28.94 | 143828 |
| 1730496360 | 29.34 | 0.17 | 0.58 | 29.115 | 29.55 | 28.85 | 121505 |
| 1730409960 | 29.17 | -0.73 | -2.44 | 29.48 | 29.97 | 28.895 | 307748 |
| 1730323560 | 29.9 | -0.87 | -2.81 | 30.695 | 30.695 | 29.525 | 334005 |
| 1730237160 | 30.765 | -0.14 | -0.44 | 30.89 | 31.38 | 30.485 | 194484 |
| 1730150760 | 30.9 | 0.2 | 0.65 | 30.72 | 31.135 | 29.8 | 215384 |
| 1729888020 | 30.7 | -0.07 | -0.21 | 30.735 | 31.08 | 30.28 | 86506 |
| 1729801560 | 30.765 | 0.53 | 1.75 | 30.55 | 31.315 | 30.405 | 212126 |
| 1729715160 | 30.235 | 0.43 | 1.44 | 30.195 | 31.26 | 30.005 | 405908 |
| 1729628760 | 29.805 | -0.35 | -1.14 | 30.145 | 30.18 | 29.64 | 212090 |
| 1729542360 | 30.15 | -0.65 | -2.11 | 30.245 | 30.27 | 29.835 | 313353 |
| 1729283160 | 30.8 | 0.14 | 0.46 | 30.655 | 31.785 | 30.655 | 211986 |
| 1729196760 | 30.66 | 0.26 | 0.86 | 30.62 | 31.29 | 30.455 | 208808 |
| 1729110360 | 30.4 | -0.01 | -0.02 | 30.26 | 30.645 | 30 | 123550 |
| 1729023960 | 30.405 | -0.71 | -2.28 | 31.2 | 31.46 | 30.3 | 179025 |
| 1728937620 | 31.115 | 0.62 | 2.03 | 30.465 | 31.295 | 30.25 | 208555 |
| 1728678360 | 30.495 | 0.07 | 0.25 | 30.42 | 30.54 | 29.955 | 98332 |
| 1728591960 | 30.42 | -0.18 | -0.59 | 30.6 | 30.705 | 30.05 | 118395 |
| 1728505560 | 30.6 | 0.53 | 1.75 | 30 | 30.66 | 29.29 | 216699 |
| 1728419160 | 30.075 | -0.33 | -1.07 | 30 | 30.095 | 29.29 | 288276 |
| 1728332760 | 30.4 | -0.03 | -0.08 | 30.455 | 30.665 | 29.91 | 171988 |
| 1728073560 | 30.425 | 0.69 | 2.30 | 29.895 | 30.545 | 29.69 | 180591 |
| 1727987220 | 29.74 | -0.83 | -2.72 | 30.415 | 30.6 | 29.675 | 186357 |
| 1727900820 | 30.57 | -0.02 | -0.05 | 30.525 | 30.795 | 30.035 | 113180 |
| 1727814420 | 30.585 | -0.91 | -2.87 | 31.44 | 31.655 | 30.45 | 256946 |
| 1727728020 | 31.49 | -0.97 | -2.97 | 32.4 | 32.84 | 31.32 | 309472 |
| 1727468760 | 32.455 | 1.48 | 4.76 | 30.955 | 32.695 | 30.805 | 462449 |
| 1727382360 | 30.98 | 1.57 | 5.34 | 30.145 | 31.05 | 30 | 362641 |
| 1727295960 | 29.41 | -0.24 | -0.81 | 29.425 | 29.64 | 29.07 | 142490 |
| 1727209560 | 29.65 | 0.35 | 1.19 | 29.45 | 30.21 | 29.24 | 238312 |
| 1727123160 | 29.3 | 0.16 | 0.53 | 29.515 | 29.565 | 28.82 | 215763 |
| 1726864020 | 29.145 | -1.61 | -5.22 | 30.7 | 30.7 | 28.88 | 429123 |
| 1726777560 | 30.75 | 0.55 | 1.82 | 30.335 | 31.31 | 30.335 | 255814 |
| 1726691220 | 30.2 | 0.41 | 1.39 | 29.865 | 30.7 | 29.575 | 237920 |
| 1726604760 | 29.785 | 0.65 | 2.21 | 29.155 | 30.075 | 29.095 | 164563 |
| 1726518420 | 29.14 | -0.6 | -2.00 | 29.88 | 29.88 | 28.935 | 133999 |
| 1726259160 | 29.735 | 0.26 | 0.88 | 29.585 | 29.855 | 29.21 | 180723 |
| 1726172760 | 29.475 | 0.08 | 0.26 | 29.56 | 29.92 | 29.185 | 292750 |
| 1726086360 | 29.4 | 0.59 | 2.07 | 28.745 | 29.595 | 28.52 | 254303 |
| 1725999960 | 28.805 | -0.56 | -1.91 | 29.32 | 29.32 | 28.355 | 135203 |
| 1725913620 | 29.365 | 0.36 | 1.26 | 29.28 | 29.66 | 29.035 | 149684 |
| 1725654360 | 29 | -1.09 | -3.62 | 30 | 30.17 | 28.895 | 146486 |
| 1725567960 | 30.09 | -0.1 | -0.31 | 30.095 | 30.36 | 29.71 | 133844 |
| 1725481560 | 30.185 | -0.77 | -2.47 | 30.495 | 30.685 | 29.8 | 250093 |
| 1725395160 | 30.95 | -1.85 | -5.64 | 32.755 | 32.92 | 30.7 | 219111 |
| 1725308760 | 32.799999 | -0.16 | -0.47 | 32.994999 | 33.08 | 32 | 118435 |
| 1725049560 | 32.955 | 0.38 | 1.18 | 32.63 | 33.119999 | 32.479999 | 80756 |
| 1724963160 | 32.57 | 0.23 | 0.70 | 32.189999 | 33.09 | 31.98 | 141995 |
| 1724876760 | 32.345 | -0.13 | -0.38 | 32.465 | 32.659999 | 32.244999 | 88928 |
| 1724790420 | 32.47 | 0.42 | 1.33 | 32.075 | 32.6 | 31.9 | 62330 |
| 1724704020 | 32.045 | -0.15 | -0.47 | 32.005 | 32.38 | 31.905 | 60396 |
| 1724444820 | 32.195 | 0.44 | 1.39 | 31.855 | 32.36 | 31.65 | 133145 |
| 1724358420 | 31.755 | -0.35 | -1.09 | 32.189999 | 32.375 | 31.68 | 74207 |
| 1724271960 | 32.104999 | 0.43 | 1.37 | 31.705 | 32.545 | 31.55 | 98386 |
