Hot Features
프리미엄
Uber Technologies Inc (U1BE34)
BOV
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 | -0.59 | -0.572815533981 | 103 | 104.65 | 97.6 | 7326 | 100.95962779 | DR |
| 4 | -9.25 | -8.28407666129 | 111.66 | 115.72 | 97.6 | 10941 | 105.49787453 | DR |
| 12 | 0.00999999999999 | 0.00976562499999 | 102.4 | 122.09 | 95.54 | 8888 | 106.44582742 | DR |
| 26 | 19.46 | 23.4599156118 | 82.95 | 122.09 | 77.12 | 9706 | 99.50310716 | DR |
| 52 | 34.88 | 51.6511180216 | 67.53 | 122.09 | 66.73 | 8567 | 93.15271669 | DR |
| 156 | 40.11 | 64.3820224719 | 62.3 | 122.09 | 25.9 | 17829 | 49.28095778 | DR |
| 260 | -22.7 | -18.1440332507 | 125.11 | 213 | 25.9 | 16631 | 57.69198895 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 101.8 | 1.9 | 1.90 | 99.9 | 103 | 99.9 | 12020 |
| 1732051800 | 99.9 | -0.08 | -0.08 | 100.02 | 100.3 | 98.6 | 4339 |
| 1731965340 | 99.98 | -3.72 | -3.59 | 103 | 104.65 | 97.6 | 5618 |
| 1731619800 | 103.7 | 0.69 | 0.67 | 103.02 | 105.19 | 102.35 | 24603 |
| 1731533400 | 103.01 | -0.2 | -0.19 | 102.5 | 103.61 | 102.4 | 24390 |
| 1731446940 | 103.21 | 0.01 | 0.01 | 103.2 | 104.59 | 102.8 | 19925 |
| 1731360540 | 103.2 | -0.25 | -0.24 | 103.03 | 105.7 | 102.71 | 8777 |
| 1731101400 | 103.45 | -0.26 | -0.25 | 105.6 | 105.71 | 102.79 | 7347 |
| 1731014940 | 103.71 | -3.46 | -3.23 | 108 | 108.49 | 103.62 | 7501 |
| 1730928600 | 107.17 | -0.82 | -0.76 | 108.99 | 108.99 | 102.8 | 3847 |
| 1730842200 | 107.99 | 2.35 | 2.22 | 106 | 107.99 | 105.98 | 639 |
| 1730755800 | 105.64 | -2.23 | -2.07 | 107.87 | 107.87 | 105.39 | 7274 |
| 1730496600 | 107.87 | 2.6 | 2.47 | 106 | 108.2 | 105.27 | 6045 |
| 1730410200 | 105.27 | -9.83 | -8.54 | 109.5 | 109.5 | 101.4 | 27368 |
| 1730323800 | 115.1 | 0.7 | 0.61 | 114.01 | 115.72 | 114.01 | 3460 |
| 1730237340 | 114.4 | 3.7 | 3.34 | 111.81 | 115 | 111.05 | 18654 |
| 1730151000 | 110.7 | -0.27 | -0.24 | 110.53 | 111.98 | 110.53 | 1564 |
| 1729891800 | 110.97 | -0.35 | -0.31 | 111.66 | 112.15 | 110 | 13574 |
| 1729805400 | 111.32 | -6.86 | -5.80 | 110.4 | 112.14 | 110.4 | 8411 |
| 1729719000 | 118.18 | 3.45 | 3.01 | 116.1 | 118.18 | 113.45 | 3979 |
| 1729632600 | 114.73 | -3.25 | -2.75 | 117 | 117 | 114.06 | 823 |
| 1729546140 | 117.98 | 5.33 | 4.73 | 112.65 | 117.98 | 112.65 | 158 |
| 1729287000 | 112.65 | -0.85 | -0.75 | 113.5 | 114 | 111.87 | 6193 |
| 1729200540 | 113.5 | -2.5 | -2.16 | 113.9 | 114.69 | 112.72 | 3173 |
| 1729114140 | 116 | -2.08 | -1.76 | 117.55 | 118.43 | 116 | 7728 |
| 1729027740 | 118.08 | -0.86 | -0.72 | 118.01 | 119.5 | 116.89 | 1384 |
| 1728941340 | 118.94 | -0.75 | -0.63 | 121.48 | 121.48 | 118.08 | 18806 |
| 1728682200 | 119.69 | 10.35 | 9.47 | 114.95 | 122.09 | 114.95 | 67026 |
| 1728595740 | 109.34 | 0.84 | 0.77 | 108.7 | 111.03 | 108.02 | 527 |
| 1728509400 | 108.5 | 2.91 | 2.76 | 104 | 108.9 | 104 | 3497 |
| 1728422940 | 105.59 | 2.76 | 2.68 | 102 | 105.96 | 102 | 2397 |
| 1728336600 | 102.83 | 1.83 | 1.81 | 102.01 | 103.21 | 100.99 | 2377 |
| 1728077400 | 101 | -0.9 | -0.88 | 102 | 102 | 100.64 | 70 |
| 1727991000 | 101.9 | 2.9 | 2.93 | 99.29 | 102 | 99 | 559 |
| 1727904540 | 99 | -2.5 | -2.46 | 100.8 | 100.8 | 99 | 382 |
| 1727818200 | 101.5 | -0.84 | -0.82 | 102.34 | 103.35 | 100.94 | 868 |
| 1727731800 | 102.34 | -0.86 | -0.83 | 102.41 | 103.11 | 101.78 | 404 |
| 1727472600 | 103.2 | -1.41 | -1.35 | 104.8 | 104.8 | 103.2 | 297 |
| 1727386140 | 104.61 | -0.89 | -0.84 | 106.66 | 107.04 | 102.49 | 1423 |
| 1727299740 | 105.5 | -0.1 | -0.09 | 105.96 | 107.23 | 105.5 | 1024 |
| 1727213400 | 105.6 | 2.2 | 2.13 | 104.41 | 105.76 | 103.56 | 1408 |
| 1727127000 | 103.4 | 1.67 | 1.64 | 103.7 | 104.05 | 102.8 | 702 |
| 1726867800 | 101.73 | -0.27 | -0.26 | 102.69 | 102.9 | 101.4 | 3408 |
| 1726781400 | 102 | 1.32 | 1.31 | 101.77 | 103.7 | 101.51 | 14186 |
| 1726695000 | 100.68 | 1.3 | 1.31 | 99 | 101.19 | 99 | 9450 |
| 1726608600 | 99.38 | 0.38 | 0.38 | 98.42 | 101.42 | 98.29 | 237 |
| 1726522200 | 99 | -1.74 | -1.73 | 103.39 | 103.39 | 98.13 | 18251 |
| 1726263000 | 100.74 | 4.74 | 4.94 | 97.5 | 103.54 | 97.5 | 108915 |
| 1726176540 | 96 | -2.78 | -2.81 | 99.65 | 99.65 | 95.54 | 13563 |
| 1726090140 | 98.78 | 0.96 | 0.98 | 96.01 | 98.95 | 95.76 | 680 |
| 1726003740 | 97.82 | 0.32 | 0.33 | 98.25 | 98.62 | 95.68 | 2456 |
| 1725917400 | 97.5 | 0.39 | 0.40 | 98.39 | 99.89 | 97.37 | 3699 |
| 1725658200 | 97.11 | -1.79 | -1.81 | 99.27 | 99.82 | 96.1 | 1229 |
| 1725571800 | 98.9 | -2.06 | -2.04 | 101.05 | 101.47 | 98.9 | 4299 |
| 1725485400 | 100.96 | 0.22 | 0.22 | 100.85 | 102.04 | 100.78 | 177 |
| 1725399000 | 100.74 | -1.56 | -1.52 | 103.33 | 103.33 | 100.62 | 398 |
| 1725312600 | 102.3 | 0.99 | 0.98 | 101 | 103 | 101 | 6 |
| 1725053400 | 101.31 | -0.09 | -0.09 | 102.4 | 103.37 | 101.31 | 3996 |
| 1724967000 | 101.4 | 1.66 | 1.66 | 101.33 | 103.05 | 100.89 | 3044 |
| 1724880600 | 99.74 | -0.1 | -0.10 | 99.84 | 100.62 | 98.4 | 19517 |
| 1724794140 | 99.84 | 0.3 | 0.30 | 98.73 | 100.37 | 98.73 | 2469 |
| 1724707740 | 99.54 | -2.15 | -2.11 | 101.69 | 102.58 | 99 | 1011 |
| 1724448600 | 101.69 | 1.79 | 1.79 | 100.9 | 101.88 | 100.45 | 1034 |
| 1724362140 | 99.9 | -0.41 | -0.41 | 102.09 | 102.96 | 99.9 | 16585 |
