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 | 8.8 | 3.47826086957 | 253 | 264.4 | 253 | 18525369 | 257.15324059 | DE |
| 4 | 21.2 | 8.81130507066 | 240.6 | 264.4 | 240 | 9902713 | 255.7700034 | DE |
| 12 | 94.4 | 56.3918757467 | 167.4 | 264.4 | 147.4 | 6949822 | 233.63910205 | DE |
| 26 | 72.8 | 38.5185185185 | 189 | 264.4 | 147.4 | 4919079 | 214.20521902 | DE |
| 52 | 92.8 | 54.9112426036 | 169 | 264.4 | 147.4 | 4842508 | 204.13346998 | DE |
| 156 | -44.2 | -14.4444444444 | 306 | 313.7 | 132.15 | 5294805 | 201.28866172 | DE |
| 260 | -68.7 | -20.7866868381 | 330.5 | 350 | 132.15 | 5149050 | 236.0286366 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 261.8 | 0 | 0.00 | 258.6 | 264.39999 | 257.39999 | 13131951 |
| 1737048600 | 261.8 | 1.8 | 0.69 | 262.39999 | 262.6 | 259.2 | 5283138 |
| 1736962200 | 260 | 5.2 | 2.04 | 256.8 | 260.6 | 255.8 | 37032947 |
| 1736875800 | 254.8 | 0.6 | 0.24 | 254.8 | 258 | 254.2 | 16127595 |
| 1736789400 | 254.2 | -0.8 | -0.31 | 254.4 | 257.6 | 254 | 23020835 |
| 1736530200 | 255 | -2.8 | -1.09 | 253 | 260.8 | 253 | 11162332 |
| 1736443800 | 257.8 | 1.4 | 0.55 | 255.4 | 258.8 | 254.6 | 8870595 |
| 1736357400 | 256.39999 | -2.2 | -0.85 | 259.2 | 260.2 | 254.4 | 9732481 |
| 1736271000 | 258.6 | -0.6 | -0.23 | 258.6 | 260.8 | 258.2 | 4819380 |
| 1736184600 | 259.2 | 3.2 | 1.25 | 255 | 259.8 | 254.8 | 4551786 |
| 1735925400 | 256 | 0 | 0.00 | 255.2 | 258 | 255.2 | 6200595 |
| 1735839000 | 256 | 0.8 | 0.31 | 252 | 257.6 | 252 | 6920362 |
| 1735666200 | 255.2 | 2 | 0.79 | 254.8 | 255.4 | 253.2 | 2345571 |
| 1735579800 | 253.2 | -1 | -0.39 | 255 | 255 | 252.8 | 2789605 |
| 1735320600 | 254.2 | 0.4 | 0.16 | 250.4 | 257.6 | 250.4 | 4266428 |
| 1735061400 | 253.8 | 1.4 | 0.55 | 251.4 | 254 | 251.4 | 2169744 |
| 1734975000 | 252.4 | 9.2 | 3.78 | 247.2 | 253.8 | 246.2 | 13556425 |
| 1734715800 | 243.2 | 0.8 | 0.33 | 240.6 | 243.2 | 240 | 9496309 |
| 1734629400 | 242.4 | -0.6 | -0.25 | 240.2 | 242.8 | 240 | 5910945 |
| 1734543000 | 243 | 0.4 | 0.16 | 242.4 | 243.6 | 241.2 | 11774076 |
| 1734456600 | 242.6 | -2 | -0.82 | 242.8 | 245.6 | 241 | 25714881 |
| 1734370200 | 244.6 | -2.2 | -0.89 | 246.8 | 248.2 | 244.6 | 2264812 |
| 1734111000 | 246.8 | 0.8 | 0.33 | 244.6 | 249.6 | 244.6 | 2764911 |
| 1734024600 | 246 | -1 | -0.40 | 247.2 | 248 | 245.4 | 4874323 |
| 1733938200 | 247 | 0 | 0.00 | 245.6 | 249 | 245.6 | 4014194 |
| 1733851800 | 247 | -1.4 | -0.56 | 245 | 249.8 | 244.2 | 10649804 |
| 1733765400 | 248.4 | -0.8 | -0.32 | 249.8 | 252.4 | 248.2 | 5363739 |
| 1733506200 | 249.2 | 13.2 | 5.59 | 252.2 | 256 | 249.2 | 27479707 |
| 1733419800 | 236 | -0.8 | -0.34 | 234.6 | 255 | 234.4 | 7349172 |
| 1733333400 | 236.8 | 6.2 | 2.69 | 229.4 | 241 | 229.2 | 4737759 |
| 1733247000 | 230.6 | -1.4 | -0.60 | 231.6 | 232.2 | 228.6 | 3206433 |
| 1733160600 | 232 | -2.8 | -1.19 | 235 | 237 | 229.6 | 5226075 |
| 1732901400 | 234.8 | 10.4 | 4.63 | 228.6 | 235 | 226.6 | 18554384 |
| 1732815000 | 224.4 | 65.7 | 41.40 | 215 | 230.2 | 210.2 | 20596695 |
| 1732728600 | 158.69999 | -0.3 | -0.19 | 164.69999 | 164.69999 | 157 | 2206750 |
| 1732642200 | 159 | 0.8 | 0.51 | 157.8 | 159.1 | 157 | 1774981 |
| 1732555800 | 158.19999 | 0.2 | 0.13 | 154.3 | 158.9 | 154.3 | 2120195 |
| 1732296600 | 158 | 2.8 | 1.80 | 151.8 | 158.5 | 151.8 | 1166379 |
| 1732210200 | 155.19999 | 0.6 | 0.39 | 155 | 156.1 | 151.6 | 1625880 |
| 1732123800 | 154.6 | -0.8 | -0.51 | 158.4 | 158.4 | 153.8 | 1422869 |
| 1732037400 | 155.4 | -1.1 | -0.70 | 158 | 158 | 153.4 | 2189091 |
| 1731951000 | 156.5 | -1.4 | -0.89 | 156 | 159.19999 | 156 | 935896 |
| 1731691800 | 157.9 | -0.4 | -0.25 | 154.8 | 159 | 154.8 | 1153568 |
| 1731605400 | 158.3 | 5.1 | 3.33 | 154.9 | 158.9 | 153 | 1662490 |
| 1731519000 | 153.19999 | 0.6 | 0.39 | 152 | 155.8 | 151.6 | 2805121 |
| 1731432600 | 152.6 | -8 | -4.98 | 152.3 | 157 | 147.4 | 4890225 |
| 1731346200 | 160.6 | -4.6 | -2.78 | 165.8 | 167.3 | 159.69999 | 1797912 |
| 1731087000 | 165.19999 | 0.7 | 0.43 | 165 | 165.19999 | 162.19999 | 1775917 |
| 1731000600 | 164.5 | 0.7 | 0.43 | 160.6 | 166.5 | 160.6 | 1203100 |
| 1730914200 | 163.8 | 0.5 | 0.31 | 166.4 | 170.1 | 163.6 | 1584419 |
| 1730827800 | 163.3 | -0.6 | -0.37 | 161.3 | 164.9 | 161.3 | 1258423 |
| 1730741400 | 163.9 | -0.7 | -0.43 | 163.19999 | 165.4 | 163.19999 | 1739602 |
| 1730482200 | 164.6 | 0.3 | 0.18 | 160.1 | 164.6 | 160.1 | 1462621 |
| 1730395800 | 164.3 | -2.5 | -1.50 | 170.2 | 170.2 | 162.3 | 2680181 |
| 1730309400 | 166.8 | 0.6 | 0.36 | 166 | 171.7 | 165 | 1987556 |
| 1730223000 | 166.19999 | -2.3 | -1.36 | 165.1 | 168.6 | 165.1 | 16118673 |
| 1730136600 | 168.5 | -0.6 | -0.35 | 171 | 171 | 167.5 | 3178651 |
| 1729873800 | 169.1 | -1.9 | -1.11 | 167.4 | 173.2 | 167.4 | 8571319 |
| 1729787400 | 171 | -1.4 | -0.81 | 172 | 174.8 | 170.4 | 3721361 |
| 1729701000 | 172.4 | -1.7 | -0.98 | 177.6 | 177.6 | 171.4 | 990487 |
| 1729614600 | 174.1 | -3.2 | -1.80 | 176 | 176.4 | 169.6 | 2114124 |
| 1729528200 | 177.3 | -2.9 | -1.61 | 178.3 | 181.8 | 177.3 | 1721116 |
| 1729269000 | 180.2 | 0 | 0.00 | 180.9 | 181.5 | 178.9 | 1433669 |
