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 | -2.5 | -0.755287009063 | 331 | 338 | 310 | 136589 | 326.27225477 | DE |
| 4 | -4 | -1.2030075188 | 332.5 | 343 | 310 | 77953 | 330.11716934 | DE |
| 12 | 17.5 | 5.6270096463 | 311 | 366.5 | 287.5 | 67815 | 329.01897856 | DE |
| 26 | 32.5 | 10.9797297297 | 296 | 366.5 | 257.5 | 69050 | 314.10133222 | DE |
| 52 | 157 | 91.5451895044 | 171.5 | 366.5 | 167 | 70386 | 274.57460342 | DE |
| 156 | 126 | 62.2222222222 | 202.5 | 366.5 | 131.5 | 52009 | 213.19279412 | DE |
| 260 | 260 | 379.562043796 | 68.5 | 366.5 | 63.5 | 52910 | 197.39855879 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 328.5 | -9.5 | -2.81 | 334 | 334 | 328.5 | 15220 |
| 1744302600 | 338 | 8 | 2.42 | 332.5 | 338 | 332.5 | 104470 |
| 1744216200 | 330 | -7.5 | -2.22 | 336.5 | 336.5 | 330 | 83350 |
| 1744129800 | 337.5 | 21.5 | 6.80 | 316 | 337.5 | 316 | 41411 |
| 1744043400 | 316 | -9.5 | -2.92 | 325.5 | 325.5 | 310 | 162631 |
| 1743784200 | 325.5 | -5.5 | -1.66 | 331 | 331 | 325.5 | 213835 |
| 1743697800 | 331 | -5 | -1.49 | 336 | 336 | 330.5 | 143024 |
| 1743611400 | 336 | -5.5 | -1.61 | 341.5 | 341.5 | 336 | 99325 |
| 1743525000 | 341.5 | 10 | 3.02 | 331.5 | 341.5 | 331.5 | 135170 |
| 1743438600 | 331.5 | -8.5 | -2.50 | 340 | 340 | 330.5 | 43567 |
| 1743183000 | 340 | -3 | -0.87 | 342.5 | 342.5 | 340 | 14768 |
| 1743096600 | 343 | 13 | 3.94 | 331.5 | 343 | 331.5 | 56432 |
| 1743010200 | 330 | -1 | -0.30 | 331 | 332.5 | 330 | 54607 |
| 1742923800 | 331 | 0 | 0.00 | 331 | 331 | 328.5 | 29987 |
| 1742837400 | 331 | 1 | 0.30 | 330 | 331 | 330 | 30332 |
| 1742578200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 70875 |
| 1742491800 | 330 | 0 | 0.00 | 330 | 330 | 330 | 7969 |
| 1742405400 | 330 | 1.5 | 0.46 | 328.5 | 330 | 328.5 | 71601 |
| 1742319000 | 328.5 | -2.5 | -0.76 | 331 | 331 | 328.5 | 8127 |
| 1742232600 | 331 | 2.5 | 0.76 | 328.5 | 331 | 328.5 | 14461 |
| 1741973400 | 328.5 | -4 | -1.20 | 332.5 | 332.5 | 327.5 | 37234 |
| 1741887000 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 12827 |
| 1741800600 | 332.5 | -2.5 | -0.75 | 335 | 335 | 332.5 | 43813 |
| 1741714200 | 335 | 11 | 3.40 | 324 | 338.5 | 324 | 64934 |
| 1741627800 | 324 | -1 | -0.31 | 320 | 324 | 320 | 95808 |
| 1741368600 | 325 | 7.5 | 2.36 | 317.5 | 325 | 317.5 | 128192 |
| 1741282200 | 317.5 | -7.5 | -2.31 | 325 | 325 | 316.5 | 49999 |
| 1741195800 | 325 | -2.5 | -0.76 | 327.5 | 328.5 | 325 | 61857 |
| 1741109400 | 327.5 | -11 | -3.25 | 338.5 | 338.5 | 327.5 | 37439 |
| 1741023000 | 338.5 | -2.5 | -0.73 | 341 | 341 | 338.5 | 64076 |
| 1740763800 | 341 | 0 | 0.00 | 341 | 341 | 341 | 15522 |
| 1740677400 | 341 | 0 | 0.00 | 341 | 341 | 341 | 26689 |
| 1740591000 | 341 | 1 | 0.29 | 337.5 | 341.5 | 337.5 | 34783 |
| 1740504600 | 340 | 2.5 | 0.74 | 337.5 | 340 | 337.5 | 23833 |
| 1740418200 | 337.5 | -9.5 | -2.74 | 343.5 | 343.5 | 337.5 | 69594 |
| 1740159000 | 347 | -1.5 | -0.43 | 348.5 | 348.5 | 343.5 | 48256 |
| 1740072600 | 348.5 | 1 | 0.29 | 347.5 | 350 | 347.5 | 20954 |
| 1739986200 | 347.5 | -3.5 | -1.00 | 351 | 351 | 347.5 | 35718 |
| 1739899800 | 351 | -15.5 | -4.23 | 366 | 366 | 348.5 | 139284 |
| 1739813400 | 366.5 | 19 | 5.47 | 347.5 | 366.5 | 347.5 | 169714 |
| 1739554200 | 347.5 | 0 | 0.00 | 347.5 | 350 | 347.5 | 61489 |
| 1739467800 | 347.5 | 15 | 4.51 | 332.5 | 347.5 | 332.5 | 41532 |
| 1739381400 | 332.5 | 7.5 | 2.31 | 325 | 332.5 | 325 | 38527 |
| 1739295000 | 325 | 0 | 0.00 | 325 | 325 | 325 | 19733 |
| 1739208600 | 325 | -5 | -1.52 | 332.5 | 332.5 | 325 | 169729 |
| 1738949400 | 330 | 2.5 | 0.76 | 327.5 | 332.5 | 327.5 | 236061 |
| 1738863000 | 327.5 | 5 | 1.55 | 322.5 | 327.5 | 322.5 | 105899 |
| 1738776600 | 322.5 | 20 | 6.61 | 302.5 | 322.5 | 302.5 | 144516 |
| 1738690200 | 302.5 | 15 | 5.22 | 295 | 304 | 295 | 80104 |
| 1738603800 | 287.5 | -5 | -1.71 | 292.5 | 292.5 | 287.5 | 36712 |
| 1738344600 | 292.5 | -2.5 | -0.85 | 295 | 295 | 292.5 | 34280 |
| 1738258200 | 295 | 2.5 | 0.85 | 292.5 | 295 | 292.5 | 27389 |
| 1738171800 | 292.5 | -5 | -1.68 | 297.5 | 297.5 | 292.5 | 18502 |
| 1738085400 | 297.5 | -1.5 | -0.50 | 299 | 299 | 297.5 | 41714 |
| 1737999000 | 299 | -3 | -0.99 | 302.5 | 302.5 | 299 | 77514 |
| 1737739800 | 302 | -5.5 | -1.79 | 307.5 | 307.5 | 302 | 43179 |
| 1737653400 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 12707 |
| 1737567000 | 307.5 | -2.5 | -0.81 | 310 | 310 | 307.5 | 8100 |
| 1737480600 | 310 | -1 | -0.32 | 311 | 311 | 310 | 28054 |
| 1737394200 | 311 | 0 | 0.00 | 311 | 312.5 | 311 | 26177 |
| 1737135000 | 311 | 0 | 0.00 | 311 | 311 | 309.5 | 104473 |
| 1737048600 | 311 | 8.5 | 2.81 | 302.5 | 311 | 302.5 | 61085 |
| 1736962200 | 302.5 | 4.5 | 1.51 | 297.5 | 302.5 | 297.5 | 52826 |
| 1736875800 | 298 | 11 | 3.83 | 291 | 298 | 288.5 | 43496 |
| 1736789400 | 287 | -15.5 | -5.12 | 302.5 | 302.5 | 287 | 88492 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
