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 | -19.5 | -5.76923076923 | 338 | 338 | 318.5 | 602070 | 322.91522857 | DE |
| 4 | -11.5 | -3.48484848485 | 330 | 346.5 | 318.5 | 922501 | 327.32224624 | DE |
| 12 | -38 | -10.6591865358 | 356.5 | 374.5 | 311 | 978670 | 340.82190488 | DE |
| 26 | -77.5 | -19.5707070707 | 396 | 417.5 | 311 | 792699 | 357.03603787 | DE |
| 52 | -27 | -7.81476121563 | 345.5 | 417.5 | 311 | 757132 | 363.32109874 | DE |
| 156 | 48.5 | 17.962962963 | 270 | 417.5 | 252.5 | 751805 | 325.79411104 | DE |
| 260 | 39 | 13.9534883721 | 279.5 | 417.5 | 145.8 | 731435 | 302.94721829 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733419800 | 363.5 | -3 | -0.82 | 365.5 | 368 | 359.5 | 667645 |
| 1733333400 | 366.5 | -1 | -0.27 | 367 | 369 | 365.5 | 723332 |
| 1733247000 | 367.5 | 7 | 1.94 | 362.5 | 370.5 | 362.5 | 366904 |
| 1733160600 | 360.5 | 6 | 1.69 | 369 | 369 | 355 | 1075424 |
| 1732901400 | 354.5 | -5.5 | -1.53 | 360.5 | 361 | 354.5 | 2312580 |
| 1732815000 | 360 | 2 | 0.56 | 360 | 362.5 | 359.5 | 292744 |
| 1732728600 | 358 | -3 | -0.83 | 361 | 363 | 357.5 | 351471 |
| 1732642200 | 361 | 1 | 0.28 | 358.5 | 365.5 | 358.5 | 1364709 |
| 1732555800 | 360 | -0.5 | -0.14 | 363 | 363 | 359 | 4308133 |
| 1732296600 | 360.5 | 4 | 1.12 | 356.5 | 362 | 356.5 | 311428 |
| 1732210200 | 356.5 | 2.5 | 0.71 | 352.5 | 357.5 | 350.5 | 375361 |
| 1732123800 | 354 | -3.5 | -0.98 | 358 | 359 | 350 | 420965 |
| 1732037400 | 357.5 | 4.5 | 1.27 | 350.5 | 357.5 | 350.5 | 493829 |
| 1731951000 | 353 | -3 | -0.84 | 357.5 | 360.5 | 351.5 | 321901 |
| 1731691800 | 356 | -4.5 | -1.25 | 359.5 | 362 | 356 | 395528 |
| 1731605400 | 360.5 | 1 | 0.28 | 355 | 361.5 | 355 | 683753 |
| 1731519000 | 359.5 | -4 | -1.10 | 365 | 366.5 | 358.5 | 597902 |
| 1731432600 | 363.5 | -1 | -0.27 | 368.5 | 374.5 | 363.5 | 486885 |
| 1731346200 | 364.5 | 9 | 2.53 | 358 | 365.5 | 358 | 2171758 |
| 1731087000 | 355.5 | -5.5 | -1.52 | 363 | 363 | 354.5 | 706821 |
| 1731000600 | 361 | 4 | 1.12 | 356.5 | 362.5 | 355 | 1606637 |
| 1730914200 | 357 | 2.5 | 0.71 | 356.5 | 364 | 354 | 1268522 |
| 1730827800 | 354.5 | 1.5 | 0.42 | 348.5 | 358.5 | 344.5 | 745682 |
| 1730741400 | 353 | -3 | -0.84 | 372 | 372 | 353 | 1998759 |
| 1730482200 | 356 | 1 | 0.28 | 355.5 | 358.5 | 354.5 | 573999 |
| 1730395800 | 355 | -0.5 | -0.14 | 361.5 | 361.5 | 349.5 | 572521 |
| 1730309400 | 355.5 | 5 | 1.43 | 350 | 358 | 350 | 1449084 |
| 1730223000 | 350.5 | -6.5 | -1.82 | 358.5 | 358.5 | 350 | 699888 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
