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 | 36 | 9.29032258065 | 387.5 | 430.5 | 371.5 | 2590911 | 393.52147638 | DE |
| 4 | 115.5 | 37.5 | 308 | 430.5 | 297.5 | 2824227 | 360.40168137 | DE |
| 12 | 62.5 | 17.3130193906 | 361 | 430.5 | 297.5 | 1628475 | 346.70486464 | DE |
| 26 | 32.5 | 8.31202046036 | 391 | 430.5 | 297.5 | 1174532 | 353.23262339 | DE |
| 52 | 68.5 | 19.2957746479 | 355 | 430.5 | 297.5 | 924989 | 362.62659535 | DE |
| 156 | 87.5 | 26.0416666667 | 336 | 430.5 | 254 | 790927 | 330.83394233 | DE |
| 260 | 182 | 75.3623188406 | 241.5 | 430.5 | 145.8 | 755769 | 307.41897253 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 418.5 | 15.5 | 3.85 | 410 | 425 | 410 | 1517224 |
| 1741109400 | 403 | 2 | 0.50 | 409.5 | 410 | 395.5 | 2831456 |
| 1741023000 | 401 | 27.5 | 7.36 | 388.5 | 405.5 | 379.5 | 3776611 |
| 1740763800 | 373.5 | -2.5 | -0.66 | 374.5 | 380.5 | 371.5 | 3345457 |
| 1740677400 | 376 | -9 | -2.34 | 387.5 | 387.5 | 375.5 | 1483809 |
| 1740591000 | 385 | 11.5 | 3.08 | 379 | 395.5 | 375.5 | 3536722 |
| 1740504600 | 373.5 | 0 | 0.00 | 377.5 | 379.5 | 369.5 | 3425689 |
| 1740418200 | 373.5 | 15.5 | 4.33 | 359 | 416 | 355 | 11012978 |
| 1740159000 | 358 | 0 | 0.00 | 357 | 366 | 357 | 1042993 |
| 1740072600 | 358 | -6.5 | -1.78 | 364 | 364 | 352.5 | 3910196 |
| 1739986200 | 364.5 | 4 | 1.11 | 362.5 | 370 | 360 | 2588018 |
| 1739899800 | 360.5 | 13 | 3.74 | 351.5 | 363.5 | 346 | 2980123 |
| 1739813400 | 347.5 | 32.5 | 10.32 | 319.5 | 348 | 317 | 3608735 |
| 1739554200 | 315 | 5.5 | 1.78 | 314.5 | 316 | 308 | 850628 |
| 1739467800 | 309.5 | 2 | 0.65 | 311 | 311.5 | 303.5 | 1013724 |
| 1739381400 | 307.5 | 2.5 | 0.82 | 304 | 307.5 | 304 | 1060655 |
| 1739295000 | 305 | 0 | 0.00 | 314.5 | 314.5 | 304.5 | 693993 |
| 1739208600 | 305 | 7.5 | 2.52 | 298.5 | 305 | 298.5 | 723812 |
| 1738949400 | 297.5 | -3 | -1.00 | 300 | 303.5 | 297.5 | 2843445 |
| 1738863000 | 300.5 | -12 | -3.84 | 308 | 314.5 | 300.5 | 4238276 |
| 1738776600 | 312.5 | -3 | -0.95 | 316 | 316 | 312 | 695821 |
| 1738690200 | 315.5 | -5.5 | -1.71 | 315.5 | 319 | 313.5 | 653697 |
| 1738603800 | 321 | 2 | 0.63 | 311.5 | 321 | 305 | 626909 |
| 1738344600 | 319 | 3.5 | 1.11 | 315.5 | 320.5 | 312.5 | 614265 |
| 1738258200 | 315.5 | -3 | -0.94 | 319 | 324 | 315.5 | 708400 |
| 1738171800 | 318.5 | -7.5 | -2.30 | 327.5 | 327.5 | 318.5 | 706639 |
| 1738085400 | 326 | 4.5 | 1.40 | 319 | 327.5 | 319 | 583130 |
| 1737999000 | 321.5 | -1.5 | -0.46 | 321 | 327.5 | 319 | 755796 |
| 1737739800 | 323 | 1.5 | 0.47 | 334.5 | 334.5 | 320.5 | 756583 |
| 1737653400 | 321.5 | -1 | -0.31 | 321.5 | 323.5 | 319.5 | 413468 |
| 1737567000 | 322.5 | -3.5 | -1.07 | 338 | 338 | 322 | 501371 |
| 1737480600 | 326 | 0 | 0.00 | 328.5 | 328.5 | 319.5 | 626792 |
| 1737394200 | 326 | -2.5 | -0.76 | 328 | 328.5 | 326 | 1044034 |
| 1737135000 | 328.5 | -0.5 | -0.15 | 329.5 | 330.5 | 328 | 793782 |
| 1737048600 | 329 | 2 | 0.61 | 325 | 330 | 325 | 1546932 |
| 1736962200 | 327 | 2.5 | 0.77 | 326 | 330 | 326 | 723098 |
| 1736875800 | 324.5 | 4.5 | 1.41 | 322 | 330.5 | 321.5 | 2026130 |
| 1736789400 | 320 | -5 | -1.54 | 322.5 | 325 | 319.5 | 766034 |
| 1736530200 | 325 | -9.5 | -2.84 | 334 | 335 | 324 | 1265530 |
| 1736443800 | 334.5 | 2.5 | 0.75 | 332 | 338 | 329 | 1199311 |
| 1736357400 | 332 | -1 | -0.30 | 330 | 341 | 330 | 1410758 |
| 1736271000 | 333 | 6 | 1.83 | 324.5 | 335 | 324.5 | 1409734 |
| 1736184600 | 327 | -6 | -1.80 | 346.5 | 346.5 | 321.5 | 868124 |
| 1735925400 | 333 | 3.5 | 1.06 | 330 | 334 | 326 | 482963 |
| 1735839000 | 329.5 | 1 | 0.30 | 330 | 333 | 328 | 353947 |
| 1735666200 | 328.5 | 0 | 0.00 | 327 | 330.5 | 327 | 168883 |
| 1735579800 | 328.5 | -1 | -0.30 | 327.5 | 330.5 | 327 | 249891 |
| 1735320600 | 329.5 | -4 | -1.20 | 333.5 | 333.5 | 328 | 297809 |
| 1735061400 | 333.5 | 8 | 2.46 | 325 | 333.5 | 325 | 260018 |
| 1734975000 | 325.5 | 2.5 | 0.77 | 334 | 334 | 321 | 1150710 |
| 1734715800 | 323 | 1.5 | 0.47 | 322 | 323 | 316.5 | 2150160 |
| 1734629400 | 321.5 | -0.5 | -0.16 | 317 | 322.5 | 317 | 1368185 |
| 1734543000 | 322 | 7.5 | 2.38 | 315.5 | 322 | 311 | 3823435 |
| 1734456600 | 314.5 | -47 | -13.00 | 355.5 | 356.5 | 314.5 | 3685086 |
| 1734370200 | 361.5 | -1 | -0.28 | 361.5 | 363.5 | 358.5 | 901501 |
| 1734111000 | 362.5 | 1.5 | 0.42 | 363.5 | 364.5 | 360.5 | 370874 |
| 1734024600 | 361 | 1 | 0.28 | 361 | 362 | 358 | 378713 |
| 1733938200 | 360 | 2 | 0.56 | 357.5 | 363.5 | 357 | 458380 |
| 1733851800 | 358 | -2 | -0.56 | 356.5 | 361 | 356.5 | 608990 |
| 1733765400 | 360 | -2 | -0.55 | 363 | 363 | 357 | 1266643 |
| 1733506200 | 362 | -1.5 | -0.41 | 356 | 365.5 | 356 | 480415 |
