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 | -1.64271047228 | 243.5 | 245 | 238 | 933459 | 240.77886751 | DE |
| 4 | -5 | -2.04498977505 | 244.5 | 249.5 | 238 | 701927 | 243.95957309 | DE |
| 12 | -3.5 | -1.44032921811 | 243 | 249.5 | 234.5 | 694074 | 243.18288529 | DE |
| 26 | 13.5 | 5.97345132743 | 226 | 249.5 | 224 | 698312 | 237.13842352 | DE |
| 52 | 13 | 5.73951434879 | 226.5 | 250.5 | 215.5 | 712100 | 235.91669372 | DE |
| 156 | 62.5 | 35.3107344633 | 177 | 250.5 | 169.4 | 665432 | 210.06099462 | DE |
| 260 | 104.89999799 | 77.9346184424 | 134.60000201 | 250.5 | 98.70000147 | 476641 | 204.32996479 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 239.5 | -0.5 | -0.21 | 239 | 240 | 238.5 | 642860 |
| 1741282200 | 240 | -1 | -0.41 | 240 | 242 | 239 | 1156861 |
| 1741195800 | 241 | 2.5 | 1.05 | 241.5 | 242 | 240 | 782541 |
| 1741109400 | 238.5 | -6 | -2.45 | 245 | 245 | 238 | 992014 |
| 1741023000 | 244.5 | 3.5 | 1.45 | 243 | 245 | 242.5 | 744230 |
| 1740763800 | 241 | -3 | -1.23 | 243.5 | 243.5 | 241 | 991651 |
| 1740677400 | 244 | -2 | -0.81 | 245 | 245.5 | 242 | 986258 |
| 1740591000 | 246 | 0.5 | 0.20 | 245 | 246.5 | 245 | 355925 |
| 1740504600 | 245.5 | 0.5 | 0.20 | 246.5 | 247.5 | 245 | 534702 |
| 1740418200 | 245 | -1 | -0.41 | 246.5 | 248.5 | 244 | 780764 |
| 1740159000 | 246 | -0.5 | -0.20 | 246 | 247.5 | 246 | 547178 |
| 1740072600 | 246.5 | -2.5 | -1.00 | 248.5 | 248.5 | 245.5 | 482543 |
| 1739986200 | 249 | 0.5 | 0.20 | 248.5 | 249 | 247.5 | 404378 |
| 1739899800 | 248.5 | 0 | 0.00 | 248.5 | 248.5 | 247.5 | 566802 |
| 1739813400 | 248.5 | 1 | 0.40 | 248 | 249.5 | 247.5 | 490492 |
| 1739554200 | 247.5 | 1 | 0.41 | 246 | 248 | 245.5 | 431453 |
| 1739467800 | 246.5 | 2 | 0.82 | 244 | 246.5 | 244 | 564300 |
| 1739381400 | 244.5 | 0.5 | 0.20 | 244 | 245.5 | 243 | 1014894 |
| 1739295000 | 244 | 0.5 | 0.21 | 244 | 244 | 243 | 613997 |
| 1739208600 | 243.5 | -0.5 | -0.20 | 244 | 245.5 | 243.5 | 673858 |
| 1738949400 | 244 | -3 | -1.21 | 244.5 | 245 | 243.5 | 923705 |
| 1738863000 | 247 | 3.5 | 1.44 | 242.5 | 248 | 242.5 | 848580 |
| 1738776600 | 243.5 | 0.5 | 0.21 | 243 | 244 | 242.5 | 723670 |
| 1738690200 | 243 | 2 | 0.83 | 240.5 | 243 | 240 | 826386 |
| 1738603800 | 241 | -4 | -1.63 | 241 | 242 | 238 | 737821 |
| 1738344600 | 245 | 1 | 0.41 | 244 | 245.5 | 243.5 | 667105 |
| 1738258200 | 244 | 2 | 0.83 | 242 | 244.5 | 242 | 943436 |
| 1738171800 | 242 | -1 | -0.41 | 242 | 243.5 | 242 | 448458 |
| 1738085400 | 243 | 4 | 1.67 | 239 | 243.5 | 239 | 719910 |
| 1737999000 | 239 | -4.5 | -1.85 | 243 | 243 | 239 | 525846 |
| 1737739800 | 243.5 | 0 | 0.00 | 246 | 246 | 243 | 394802 |
| 1737653400 | 243.5 | -1.5 | -0.61 | 244.5 | 245 | 243 | 557819 |
| 1737567000 | 245 | 0.5 | 0.20 | 245 | 246.5 | 244.5 | 625194 |
| 1737480600 | 244.5 | 1 | 0.41 | 243.5 | 245.5 | 243.5 | 805182 |
| 1737394200 | 243.5 | -1 | -0.41 | 246 | 246.5 | 243.5 | 547660 |
| 1737135000 | 244.5 | 0.5 | 0.20 | 244 | 245.5 | 244 | 848619 |
| 1737048600 | 244 | -0.5 | -0.20 | 245 | 245.5 | 243.5 | 943704 |
| 1736962200 | 244.5 | 3.5 | 1.45 | 242.5 | 244.5 | 242 | 797738 |
| 1736875800 | 241 | 0.5 | 0.21 | 241.5 | 242 | 240 | 767396 |
| 1736789400 | 240.5 | -0.5 | -0.21 | 239.5 | 241 | 239.5 | 725498 |
| 1736530200 | 241 | -2.5 | -1.03 | 243 | 243.5 | 240 | 938630 |
| 1736443800 | 243.5 | 1 | 0.41 | 244 | 245 | 243 | 858920 |
| 1736357400 | 242.5 | -1.5 | -0.61 | 244.5 | 244.5 | 242.5 | 770231 |
| 1736271000 | 244 | -2 | -0.81 | 246.5 | 247 | 243.5 | 1462603 |
| 1736184600 | 246 | -1 | -0.40 | 247.5 | 248.5 | 246 | 1135284 |
| 1735925400 | 247 | 0 | 0.00 | 247 | 247 | 246 | 460602 |
| 1735839000 | 247 | 2 | 0.82 | 245 | 247 | 244.5 | 437963 |
| 1735666200 | 245 | 4 | 1.66 | 242.5 | 245 | 242 | 636346 |
| 1735579800 | 241 | -1 | -0.41 | 241.5 | 243 | 240.5 | 257987 |
| 1735320600 | 242 | 0.5 | 0.21 | 241 | 244 | 241 | 567317 |
| 1735061400 | 241.5 | 2.5 | 1.05 | 240 | 241.5 | 238.5 | 145341 |
| 1734975000 | 239 | 0 | 0.00 | 238.5 | 239 | 238.5 | 292699 |
| 1734715800 | 239 | 2.5 | 1.06 | 236 | 239 | 235.5 | 1028090 |
| 1734629400 | 236.5 | -2 | -0.84 | 238 | 238 | 234.5 | 991730 |
| 1734543000 | 238.5 | 0 | 0.00 | 240 | 240 | 238.5 | 580629 |
| 1734456600 | 238.5 | -2 | -0.83 | 240.5 | 240.5 | 238.5 | 374995 |
| 1734370200 | 240.5 | -1.5 | -0.62 | 241.5 | 241.5 | 240.5 | 637984 |
| 1734111000 | 242 | -0.5 | -0.21 | 243 | 244 | 241.5 | 491503 |
| 1734024600 | 242.5 | 0 | 0.00 | 243 | 243.5 | 241.5 | 838145 |
| 1733938200 | 242.5 | -1 | -0.41 | 244.5 | 244.5 | 242 | 488536 |
| 1733851800 | 243.5 | 3 | 1.25 | 241 | 244 | 241 | 1189468 |
