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 | -18 | -0.989010989011 | 1820 | 1872 | 1748 | 76718 | 1784.8730311 | DE |
| 4 | 92 | 5.38011695906 | 1710 | 1944 | 1710 | 94873 | 1832.02436614 | DE |
| 12 | 86 | 5.01165501166 | 1716 | 1944 | 1424 | 128186 | 1673.94597946 | DE |
| 26 | 92 | 5.38011695906 | 1710 | 2155 | 1424 | 109991 | 1777.53491475 | DE |
| 52 | -136 | -7.01754385965 | 1938 | 2155 | 1424 | 104208 | 1773.85550225 | DE |
| 156 | -1098 | -37.8620689655 | 2900 | 3348 | 1424 | 112612 | 2274.32515523 | DE |
| 260 | -1428 | -44.2105263158 | 3230 | 6250 | 1424 | 115344 | 3138.84161582 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 1802 | 26 | 1.46 | 1784 | 1810 | 1782 | 51693 |
| 1740159000 | 1776 | 22 | 1.25 | 1792 | 1824 | 1760 | 101429 |
| 1740072600 | 1754 | -22 | -1.24 | 1758 | 1792 | 1748 | 83611 |
| 1739986200 | 1776 | -30 | -1.66 | 1784 | 1814 | 1772 | 51908 |
| 1739899800 | 1806 | -22 | -1.20 | 1870 | 1870 | 1794 | 108288 |
| 1739813400 | 1828 | -40 | -2.14 | 1820 | 1872 | 1816 | 38354 |
| 1739554200 | 1868 | -26 | -1.37 | 1850 | 1896 | 1850 | 49278 |
| 1739467800 | 1894 | 42 | 2.27 | 1832 | 1900 | 1832 | 59571 |
| 1739381400 | 1852 | 44 | 2.43 | 1814 | 1868 | 1814 | 93615 |
| 1739295000 | 1808 | -28 | -1.53 | 1822 | 1856 | 1802 | 42445 |
| 1739208600 | 1836 | 50 | 2.80 | 1810 | 1844 | 1784 | 204418 |
| 1738949400 | 1786 | -28 | -1.54 | 1816 | 1820 | 1784 | 137589 |
| 1738863000 | 1814 | 4 | 0.22 | 1782 | 1844 | 1782 | 129770 |
| 1738776600 | 1810 | -34 | -1.84 | 1844 | 1848 | 1810 | 110128 |
| 1738690200 | 1844 | -54 | -2.85 | 1872 | 1904 | 1830 | 110705 |
| 1738603800 | 1898 | -46 | -2.37 | 1906 | 1922 | 1882 | 88904 |
| 1738344600 | 1944 | 50 | 2.64 | 1860 | 1944 | 1860 | 145323 |
| 1738258200 | 1894 | 30 | 1.61 | 1870 | 1906 | 1864 | 89358 |
| 1738171800 | 1864 | 90 | 5.07 | 1848 | 1868 | 1796 | 102250 |
| 1738085400 | 1774 | 18 | 1.03 | 1724 | 1786 | 1724 | 68230 |
| 1737999000 | 1756 | 14 | 0.80 | 1710 | 1770 | 1710 | 82295 |
| 1737739800 | 1742 | 20 | 1.16 | 1718 | 1766 | 1708 | 61277 |
| 1737653400 | 1722 | -48 | -2.71 | 1770 | 1774 | 1688 | 92355 |
| 1737567000 | 1770 | -12 | -0.67 | 1792 | 1810 | 1768 | 159291 |
| 1737480600 | 1782 | 4 | 0.22 | 1788 | 1788 | 1762 | 113693 |
| 1737394200 | 1778 | -24 | -1.33 | 1802 | 1802 | 1754 | 110968 |
| 1737135000 | 1802 | 12 | 0.67 | 1812 | 1814 | 1778 | 95460 |
| 1737048600 | 1790 | 46 | 2.64 | 1730 | 1790 | 1708 | 147370 |
| 1736962200 | 1744 | 320 | 22.47 | 1526 | 1762 | 1522 | 575485 |
| 1736875800 | 1424 | -56 | -3.78 | 1480 | 1496 | 1424 | 243062 |
| 1736789400 | 1480 | 2 | 0.14 | 1468 | 1490 | 1466 | 204804 |
| 1736530200 | 1478 | -6 | -0.40 | 1482 | 1510 | 1464 | 164470 |
| 1736443800 | 1484 | -14 | -0.93 | 1492 | 1506 | 1450 | 149086 |
| 1736357400 | 1498 | -22 | -1.45 | 1518 | 1518 | 1458 | 239272 |
| 1736271000 | 1520 | -16 | -1.04 | 1512 | 1540 | 1494 | 195985 |
| 1736184600 | 1536 | -2 | -0.13 | 1570 | 1570 | 1530 | 79485 |
| 1735925400 | 1538 | -22 | -1.41 | 1552 | 1556 | 1532 | 46334 |
| 1735839000 | 1560 | 10 | 0.65 | 1564 | 1568 | 1528 | 59792 |
| 1735666200 | 1550 | 18 | 1.17 | 1536 | 1558 | 1522 | 25643 |
| 1735579800 | 1532 | 12 | 0.79 | 1510 | 1532 | 1492 | 57657 |
| 1735320600 | 1520 | -4 | -0.26 | 1540 | 1540 | 1510 | 37059 |
| 1735061400 | 1524 | 4 | 0.26 | 1520 | 1532 | 1516 | 14219 |
| 1734975000 | 1520 | 6 | 0.40 | 1478 | 1520 | 1478 | 68089 |
| 1734715800 | 1514 | -2 | -0.13 | 1536 | 1536 | 1486 | 247016 |
| 1734629400 | 1516 | -38 | -2.45 | 1532 | 1544 | 1512 | 195648 |
| 1734543000 | 1554 | 16 | 1.04 | 1544 | 1580 | 1542 | 147016 |
| 1734456600 | 1538 | -92 | -5.64 | 1590 | 1620 | 1530 | 124144 |
| 1734370200 | 1630 | -4 | -0.24 | 1630 | 1640 | 1608 | 51462 |
| 1734111000 | 1634 | -12 | -0.73 | 1664 | 1668 | 1624 | 128257 |
| 1734024600 | 1646 | 2 | 0.12 | 1660 | 1700 | 1646 | 154468 |
| 1733938200 | 1644 | 2 | 0.12 | 1630 | 1660 | 1630 | 661456 |
| 1733851800 | 1642 | -38 | -2.26 | 1650 | 1672 | 1630 | 149252 |
| 1733765400 | 1680 | 38 | 2.31 | 1670 | 1696 | 1632 | 78506 |
| 1733506200 | 1642 | -20 | -1.20 | 1636 | 1658 | 1630 | 75397 |
| 1733419800 | 1662 | -76 | -4.37 | 1700 | 1732 | 1640 | 122149 |
| 1733333400 | 1738 | 22 | 1.28 | 1740 | 1740 | 1714 | 63954 |
| 1733247000 | 1716 | 10 | 0.59 | 1740 | 1740 | 1702 | 157168 |
| 1733160600 | 1706 | -10 | -0.58 | 1716 | 1736 | 1694 | 112373 |
| 1732901400 | 1716 | -4 | -0.23 | 1740 | 1740 | 1708 | 39194 |
| 1732815000 | 1720 | 20 | 1.18 | 1704 | 1724 | 1702 | 88837 |
| 1732728600 | 1700 | -10 | -0.58 | 1670 | 1726 | 1670 | 104634 |
| 1732642200 | 1710 | 30 | 1.79 | 1694 | 1728 | 1682 | 85716 |
| 1732555800 | 1680 | -38 | -2.21 | 1740 | 1740 | 1680 | 676465 |
