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 | 4.160001 | 5.43081077586 | 76.599999 | 80.78 | 75.18 | 4179 | 78.63218792 | DE |
| 4 | 1.62 | 2.04700530705 | 79.14 | 80.78 | 73.06 | 5879 | 76.37535704 | DE |
| 12 | -4.14 | -4.87632508834 | 84.9 | 89.5 | 73.06 | 4664 | 80.10949758 | DE |
| 26 | -2 | -2.41662638956 | 82.76 | 97.44 | 73.06 | 4650 | 85.32568931 | DE |
| 52 | 5.34 | 7.08035003978 | 75.42 | 97.44 | 67.319999 | 3991 | 82.08678199 | DE |
| 156 | -33.09 | -29.0645586298 | 113.85 | 116.85 | 46.17 | 135116 | 69.54229298 | DE |
| 260 | -30.59 | -27.471935339 | 111.35 | 139.8 | 46.17 | 155061 | 92.08401401 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738704420 | 78.48 | -0.76 | -0.96 | 79.08 | 79.14 | 77.599999 | 3895 |
| 1738618020 | 79.239999 | -0.56 | -0.70 | 78.56 | 79.239999 | 78 | 4737 |
| 1738358820 | 79.8 | 1.34 | 1.71 | 78.58 | 80.02 | 77.94 | 3498 |
| 1738272420 | 78.459999 | 3.22 | 4.28 | 76.8 | 79.38 | 76.3 | 7255 |
| 1738186020 | 75.239999 | -0.52 | -0.69 | 76.599999 | 76.599999 | 75.18 | 1510 |
| 1738099620 | 75.76 | 0.22 | 0.29 | 75.58 | 76.5 | 74.52 | 2590 |
| 1738013220 | 75.54 | 1.66 | 2.25 | 73.06 | 76.2 | 73.06 | 7219 |
| 1737754020 | 73.88 | -1.4 | -1.86 | 75.58 | 76.4 | 73.099999 | 10628 |
| 1737667620 | 75.28 | 0.26 | 0.35 | 75.3 | 75.44 | 74.599999 | 4301 |
| 1737581220 | 75.02 | -1.5 | -1.96 | 76.64 | 77 | 75.02 | 17332 |
| 1737494820 | 76.52 | -1.22 | -1.57 | 76.92 | 77.5 | 76.44 | 3391 |
| 1737408420 | 77.739999 | -0.34 | -0.44 | 77.2 | 78.02 | 77 | 8611 |
| 1737149220 | 78.08 | 0.68 | 0.88 | 77.48 | 78.64 | 76.84 | 2405 |
| 1737062820 | 77.4 | 0.06 | 0.08 | 77.38 | 77.52 | 75.84 | 4311 |
| 1736976420 | 77.34 | 3.82 | 5.20 | 73.44 | 77.56 | 73.3 | 3173 |
| 1736890020 | 73.52 | -1.16 | -1.55 | 74.66 | 75.22 | 73.06 | 7009 |
| 1736803620 | 74.68 | -1.46 | -1.92 | 76.42 | 76.42 | 74.319999 | 4084 |
| 1736544420 | 76.14 | -0.88 | -1.14 | 77.239999 | 77.34 | 75.3 | 7536 |
| 1736458020 | 77.02 | -0.98 | -1.26 | 77.7 | 78.099999 | 77.02 | 2883 |
| 1736371620 | 78 | -1.74 | -2.18 | 79.14 | 79.72 | 76.34 | 11217 |
| 1736285220 | 79.739999 | 0.1 | 0.13 | 79.66 | 82.12 | 79.099999 | 5945 |
| 1736198820 | 79.64 | -0.72 | -0.90 | 81.26 | 81.26 | 79.64 | 2779 |
| 1735939620 | 80.36 | -0.98 | -1.20 | 80.959999 | 81.76 | 80.34 | 466 |
| 1735853220 | 81.34 | -0.12 | -0.15 | 81.78 | 81.8 | 80.94 | 1719 |
| 1735594020 | 81.459999 | 0.56 | 0.69 | 81.5 | 81.58 | 81.06 | 2712 |
| 1735334820 | 80.9 | 0.14 | 0.17 | 81.64 | 81.66 | 80.88 | 2374 |
| 1734989220 | 80.76 | -0.92 | -1.13 | 82.5 | 82.5 | 80.64 | 5742 |
| 1734730020 | 81.68 | 3.04 | 3.87 | 79 | 81.739999 | 78.26 | 4719 |
| 1734643620 | 78.64 | -0.9 | -1.13 | 79.3 | 80.04 | 78.3 | 8775 |
| 1734557220 | 79.54 | -1.08 | -1.34 | 81.26 | 81.9 | 79.54 | 4684 |
| 1734470820 | 80.62 | -0.72 | -0.89 | 81.099999 | 81.84 | 80.62 | 17455 |
| 1734384420 | 81.34 | -2.24 | -2.68 | 84.28 | 84.28 | 81.239999 | 8137 |
| 1734125220 | 83.58 | -2.36 | -2.75 | 84.94 | 84.94 | 83.239999 | 4709 |
| 1734038820 | 85.94 | 0.72 | 0.84 | 85.56 | 85.96 | 84.959999 | 2151 |
| 1733952420 | 85.22 | 1.08 | 1.28 | 84.08 | 86.2 | 84.06 | 2271 |
| 1733866020 | 84.14 | -1.12 | -1.31 | 85.14 | 85.239999 | 83.459999 | 3818 |
| 1733779620 | 85.26 | -1.92 | -2.20 | 86.66 | 87.38 | 84.459999 | 4348 |
| 1733520420 | 87.18 | 0.8 | 0.93 | 86.54 | 87.38 | 86.16 | 3914 |
| 1733434020 | 86.38 | -1.62 | -1.84 | 88 | 88 | 86.2 | 2248 |
| 1733347620 | 88 | 1.22 | 1.41 | 87.52 | 88.28 | 87.2 | 4820 |
| 1733261220 | 86.78 | 0.3 | 0.35 | 87.08 | 87.08 | 85.4 | 1651 |
| 1733174820 | 86.48 | -0.96 | -1.10 | 87.72 | 88.18 | 86.48 | 2015 |
| 1732915620 | 87.44 | -0.54 | -0.61 | 88.38 | 88.7 | 87.44 | 3784 |
| 1732829220 | 87.98 | -1.32 | -1.48 | 87.58 | 88.66 | 84.04 | 7232 |
| 1732742820 | 89.3 | 2.58 | 2.98 | 87.32 | 89.5 | 87.32 | 2980 |
| 1732656420 | 86.72 | -0.5 | -0.57 | 87.6 | 87.68 | 86.66 | 762 |
| 1732570020 | 87.22 | -1.02 | -1.16 | 88.38 | 88.9 | 86.76 | 6359 |
| 1732310820 | 88.24 | 5.48 | 6.62 | 83.38 | 88.24 | 83.38 | 2559 |
| 1732224420 | 82.76 | -0.34 | -0.41 | 83.16 | 83.16 | 82.76 | 3639 |
| 1732138020 | 83.099999 | 0.04 | 0.05 | 83.84 | 83.88 | 82.9 | 1389 |
| 1732051620 | 83.06 | 0.38 | 0.46 | 83.52 | 84.52 | 82.64 | 2457 |
| 1731965220 | 82.68 | -2.02 | -2.38 | 85.06 | 85.66 | 82.68 | 5513 |
| 1731705960 | 84.7 | 0.18 | 0.21 | 84.84 | 85.38 | 84.18 | 954 |
| 1731619560 | 84.52 | 0.46 | 0.55 | 84.319999 | 85.12 | 83.94 | 2297 |
| 1731533160 | 84.06 | -1.24 | -1.45 | 84.9 | 85.9 | 84.04 | 1763 |
| 1731446820 | 85.3 | -1.82 | -2.09 | 85.96 | 86.3 | 85 | 3187 |
| 1731360420 | 87.12 | 0 | 0.00 | 87.46 | 88.22 | 86.42 | 3974 |
| 1731101220 | 87.12 | 1.6 | 1.87 | 85.819999 | 87.2 | 84.4 | 3157 |
| 1731014760 | 85.52 | -0.44 | -0.51 | 85.4 | 86.2 | 84.62 | 1996 |
| 1730928360 | 85.96 | -1.72 | -1.96 | 87.48 | 88.48 | 85.28 | 8508 |
| 1730841960 | 87.68 | 2.14 | 2.50 | 86.36 | 88.18 | 86.18 | 3537 |
