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 | 0.2 | 0.298507462687 | 67 | 70 | 63.9 | 535354 | 67.38510943 | DE |
| 4 | -1.3 | -1.89781021898 | 68.5 | 71.3 | 63.9 | 408481 | 67.18802328 | DE |
| 12 | 1.4 | 2.12765957447 | 65.8 | 77.8 | 57.4 | 359616 | 65.92324538 | DE |
| 26 | -6.8 | -9.18918918919 | 74 | 89 | 57.4 | 329181 | 70.89133723 | DE |
| 52 | -18.7 | -21.7694994179 | 85.9 | 103 | 57.4 | 336592 | 79.88625042 | DE |
| 156 | -81 | -54.6558704453 | 148.2 | 200 | 57.4 | 348165 | 107.02253402 | DE |
| 260 | -82.2 | -55.0200803213 | 149.4 | 200 | 53.1 | 377708 | 119.54767199 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 70 | 2.7 | 4.01 | 68.9 | 70 | 67.3 | 383746 |
| 1740763800 | 67.3 | 1.1 | 1.66 | 64.8 | 70 | 63.9 | 1350706 |
| 1740677400 | 66.2 | -1.3 | -1.93 | 66.7 | 66.9 | 65.2 | 429926 |
| 1740591000 | 67.5 | 1.8 | 2.74 | 64.3 | 67.5 | 64.3 | 269137 |
| 1740504600 | 65.7 | -2.9 | -4.23 | 67 | 68.1 | 65.2 | 243253 |
| 1740418200 | 68.6 | 0.6 | 0.88 | 69.2 | 71.3 | 67.9 | 730577 |
| 1740159000 | 68 | 2.1 | 3.19 | 66 | 70.6 | 65 | 800930 |
| 1740072600 | 65.9 | -2.5 | -3.65 | 69.9 | 69.9 | 65.599999 | 100239 |
| 1739986200 | 68.4 | 1.1 | 1.63 | 67.4 | 70 | 67.099999 | 419183 |
| 1739899800 | 67.3 | 0.7 | 1.05 | 66.599999 | 67.9 | 66.5 | 194599 |
| 1739813400 | 66.599999 | 0 | 0.00 | 68.2 | 69 | 66.599999 | 1216694 |
| 1739554200 | 66.599999 | 1.3 | 1.99 | 65.9 | 67 | 65.9 | 107398 |
| 1739467800 | 65.3 | -0.9 | -1.36 | 68.6 | 68.6 | 64.599999 | 153806 |
| 1739381400 | 66.2 | 1.2 | 1.85 | 64.9 | 67.4 | 64.5 | 206234 |
| 1739295000 | 65 | -0.5 | -0.76 | 64.599999 | 65.7 | 64.4 | 192584 |
| 1739208600 | 65.5 | 0.5 | 0.77 | 65.5 | 68 | 65.5 | 347416 |
| 1738949400 | 65 | -1.1 | -1.66 | 65.599999 | 66 | 64.599999 | 169235 |
| 1738863000 | 66.099999 | -1.7 | -2.51 | 67.099999 | 67.5 | 65.599999 | 173011 |
| 1738776600 | 67.8 | 0.6 | 0.89 | 66.3 | 68.8 | 65.4 | 367968 |
| 1738690200 | 67.2 | -2.8 | -4.00 | 68.5 | 70.7 | 67 | 312979 |
| 1738603800 | 70 | 5.1 | 7.86 | 74.1 | 77.8 | 68 | 2059057 |
| 1738344600 | 64.9 | -0.9 | -1.37 | 65.5 | 67.2 | 63.3 | 321770 |
| 1738258200 | 65.8 | 7.2 | 12.29 | 58.9 | 69.4 | 58.9 | 1235653 |
| 1738171800 | 58.6 | 0.4 | 0.69 | 59.9 | 59.9 | 57.4 | 160917 |
| 1738085400 | 58.2 | -1.7 | -2.84 | 60 | 60.9 | 57.6 | 294836 |
| 1737999000 | 59.9 | -2.8 | -4.47 | 61.7 | 62 | 58.8 | 521946 |
| 1737739800 | 62.7 | -0.2 | -0.32 | 62.9 | 63.9 | 62.1 | 215168 |
| 1737653400 | 62.9 | -1.6 | -2.48 | 62.7 | 63.1 | 62 | 157475 |
| 1737567000 | 64.5 | -1.2 | -1.83 | 65.7 | 65.7 | 63.9 | 104042 |
| 1737480600 | 65.7 | -1.3 | -1.94 | 67 | 67.2 | 65.7 | 449575 |
| 1737394200 | 67 | 0.5 | 0.75 | 67 | 67.6 | 66.599999 | 343222 |
| 1737135000 | 66.5 | -0.5 | -0.75 | 66.7 | 68.2 | 66.5 | 157717 |
| 1737048600 | 67 | 2.5 | 3.88 | 64.5 | 67 | 64.5 | 100751 |
| 1736962200 | 64.5 | 2 | 3.20 | 63.2 | 66.4 | 63.2 | 225220 |
| 1736875800 | 62.5 | -0.4 | -0.64 | 64.5 | 64.5 | 62.2 | 245067 |
| 1736789400 | 62.9 | 0.9 | 1.45 | 63 | 63 | 61.8 | 218110 |
| 1736530200 | 62 | -2 | -3.13 | 63.6 | 64.099999 | 62 | 427770 |
| 1736443800 | 64 | 0.4 | 0.63 | 63.6 | 65.099999 | 63 | 146394 |
| 1736357400 | 63.6 | -1.7 | -2.60 | 65.599999 | 67.9 | 62.8 | 166278 |
| 1736271000 | 65.3 | -0.4 | -0.61 | 64.2 | 66.599999 | 64.2 | 295872 |
| 1736184600 | 65.7 | 1.7 | 2.66 | 65.3 | 68.9 | 65.3 | 307670 |
| 1735925400 | 64 | -9.7 | -13.16 | 73 | 73 | 64 | 646697 |
| 1735839000 | 73.7 | 7.7 | 11.67 | 66 | 73.7 | 66 | 272978 |
| 1735666200 | 66 | 1.1 | 1.69 | 64.5 | 66 | 64.5 | 106776 |
| 1735579800 | 64.9 | 0.4 | 0.62 | 63.9 | 66.7 | 63.9 | 118808 |
| 1735320600 | 64.5 | 0.6 | 0.94 | 64.2 | 64.5 | 63.9 | 106926 |
| 1735061400 | 63.9 | -0.8 | -1.24 | 65.2 | 65.7 | 63.9 | 114252 |
| 1734975000 | 64.7 | 4.3 | 7.12 | 60.5 | 64.7 | 60.4 | 232130 |
| 1734715800 | 60.4 | -1.6 | -2.58 | 62 | 62 | 60.4 | 117200 |
| 1734629400 | 62 | -1.8 | -2.82 | 62.6 | 62.6 | 58.8 | 447197 |
| 1734543000 | 63.8 | 0.2 | 0.31 | 63.2 | 64.4 | 63 | 215562 |
| 1734456600 | 63.6 | -0.3 | -0.47 | 63.8 | 64.4 | 63.5 | 163766 |
| 1734370200 | 63.9 | -0.1 | -0.16 | 63 | 63.9 | 63 | 13703 |
| 1734111000 | 64 | 1.4 | 2.24 | 63.3 | 64.599999 | 63.3 | 110145 |
| 1734024600 | 62.6 | -1.2 | -1.88 | 64 | 64.5 | 62.6 | 735392 |
| 1733938200 | 63.8 | -4 | -5.90 | 67.4 | 68.1 | 63.8 | 500942 |
| 1733851800 | 67.8 | 1.6 | 2.42 | 65.8 | 67.8 | 65.8 | 271489 |
| 1733765400 | 66.2 | 0.9 | 1.38 | 65.2 | 70.5 | 65.2 | 853707 |
| 1733506200 | 65.3 | -2.5 | -3.69 | 67.4 | 68.4 | 64.9 | 486447 |
| 1733419800 | 67.8 | 0.5 | 0.74 | 66.8 | 70.1 | 66.8 | 536733 |
| 1733333400 | 67.3 | -2.9 | -4.13 | 71.6 | 72.2 | 66.8 | 1555996 |
