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 | 2 | 0.917431192661 | 218 | 222 | 214 | 31262 | 217.53983699 | DE |
| 4 | 6 | 2.80373831776 | 214 | 222 | 207 | 54156 | 213.80781226 | DE |
| 12 | -3 | -1.34529147982 | 223 | 223 | 204 | 45716 | 213.39230287 | DE |
| 26 | -4 | -1.78571428571 | 224 | 238 | 204 | 50685 | 219.13286827 | DE |
| 52 | 30.99999718 | 16.4021146653 | 189.00000282 | 238 | 184.00000274 | 36632 | 215.79979826 | DE |
| 156 | -64.00000423 | -22.5352124214 | 284.00000423 | 288.00000429 | 170.00000253 | 17535 | 218.58550121 | DE |
| 260 | 29.79999717 | 15.6677164703 | 190.20000283 | 330.00000492 | 105.20000157 | 16282 | 225.45139878 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 220 | 3 | 1.38 | 220 | 220 | 220 | 28326 |
| 1732123800 | 217 | 0.5 | 0.23 | 216 | 220 | 216 | 63186 |
| 1732037400 | 216.5 | -3.5 | -1.59 | 216.5 | 216.5 | 216.5 | 2501 |
| 1731951000 | 220 | 3.5 | 1.62 | 220 | 220 | 220 | 5620 |
| 1731691800 | 216.5 | -5.5 | -2.48 | 220 | 220 | 216.5 | 64773 |
| 1731605400 | 222 | 3.5 | 1.60 | 218 | 222 | 214 | 20232 |
| 1731519000 | 218.5 | 2 | 0.92 | 220 | 220 | 218.5 | 17047 |
| 1731432600 | 216.5 | -3.5 | -1.59 | 220 | 220 | 216.5 | 11059 |
| 1731346200 | 220 | 3 | 1.38 | 220 | 220 | 220 | 15816 |
| 1731087000 | 217 | 2 | 0.93 | 216 | 220 | 216 | 86287 |
| 1731000600 | 215 | 2 | 0.94 | 217 | 217 | 215 | 22473 |
| 1730914200 | 213 | -2 | -0.93 | 217 | 217 | 213 | 55565 |
| 1730827800 | 215 | 3.5 | 1.65 | 217 | 217 | 214 | 56234 |
| 1730741400 | 211.5 | -6.5 | -2.98 | 216 | 216 | 211.5 | 128546 |
| 1730482200 | 218 | 6 | 2.83 | 213 | 218 | 213 | 38327 |
| 1730395800 | 212 | -2 | -0.93 | 217 | 217 | 210 | 70435 |
| 1730309400 | 214 | 3 | 1.42 | 207 | 214 | 207 | 7729 |
| 1730223000 | 211 | -1 | -0.47 | 208 | 213 | 208 | 69723 |
| 1730136600 | 212 | 0 | 0.00 | 214 | 214 | 208 | 301922 |
| 1729873800 | 212 | 1 | 0.47 | 214 | 215 | 211 | 16130 |
| 1729787400 | 211 | 0.5 | 0.24 | 214 | 214 | 211 | 29513 |
| 1729701000 | 210.5 | -1.5 | -0.71 | 212 | 215 | 208 | 199787 |
| 1729614600 | 212 | 0 | 0.00 | 212 | 212 | 208 | 12137 |
| 1729528200 | 212 | 0 | 0.00 | 213 | 213 | 209 | 32321 |
| 1729269000 | 212 | 2 | 0.95 | 212 | 212 | 212 | 90614 |
| 1729182600 | 210 | -3.5 | -1.64 | 211 | 215 | 209 | 85407 |
| 1729096200 | 213.5 | 0.5 | 0.23 | 211 | 213.5 | 211 | 11932 |
| 1729009800 | 213 | -1.5 | -0.70 | 211 | 213 | 211 | 22194 |
| 1728923400 | 214.5 | -2.5 | -1.15 | 218 | 218 | 212 | 109558 |
| 1728664200 | 217 | 4 | 1.88 | 215 | 219 | 214 | 65471 |
| 1728577800 | 213 | 0 | 0.00 | 213 | 213 | 213 | 7359 |
| 1728491400 | 213 | -7 | -3.18 | 219 | 219 | 213 | 62861 |
| 1728405000 | 220 | 0 | 0.00 | 219 | 220 | 218 | 25677 |
| 1728318600 | 220 | 5.5 | 2.56 | 213 | 220 | 213 | 165550 |
| 1728059400 | 214.5 | 1 | 0.47 | 213 | 214.5 | 213 | 11093 |
| 1727973000 | 213.5 | -1.5 | -0.70 | 214 | 214 | 213.5 | 27642 |
| 1727886600 | 215 | -1 | -0.46 | 217 | 217 | 215 | 11231 |
| 1727800200 | 216 | 0.5 | 0.23 | 216 | 216 | 215 | 48832 |
| 1727713800 | 215.5 | -3.5 | -1.60 | 215.5 | 215.5 | 215.5 | 19695 |
| 1727454600 | 219 | 4.5 | 2.10 | 217 | 219 | 217 | 10838 |
| 1727368200 | 214.5 | 4 | 1.90 | 215 | 216 | 214.5 | 3891 |
| 1727281800 | 210.5 | -5.5 | -2.55 | 208 | 215 | 208 | 58702 |
| 1727195400 | 216 | 4 | 1.89 | 216 | 216 | 216 | 55259 |
| 1727109000 | 212 | -5 | -2.30 | 214 | 214 | 212 | 61636 |
| 1726849800 | 217 | 2.5 | 1.17 | 214 | 217 | 210 | 21550 |
| 1726763400 | 214.5 | 6 | 2.88 | 211 | 215 | 211 | 18517 |
| 1726677000 | 208.5 | -0.5 | -0.24 | 208.5 | 208.5 | 208.5 | 1060 |
| 1726590600 | 209 | 0 | 0.00 | 209 | 209 | 209 | 26305 |
| 1726504200 | 209 | -1 | -0.48 | 209 | 209 | 207 | 39225 |
| 1726245000 | 210 | 3 | 1.45 | 210 | 211 | 208 | 15622 |
| 1726158600 | 207 | -4 | -1.90 | 210 | 210 | 204 | 77679 |
| 1726072200 | 211 | 0 | 0.00 | 206 | 211 | 206 | 19795 |
| 1725985800 | 211 | 0 | 0.00 | 208 | 211 | 206 | 48121 |
| 1725899400 | 211 | 3.5 | 1.69 | 210 | 211 | 209 | 30618 |
| 1725640200 | 207.5 | -6.5 | -3.04 | 210 | 211 | 206 | 95563 |
| 1725553800 | 214 | 1 | 0.47 | 214 | 214 | 214 | 7047 |
| 1725467400 | 213 | -4 | -1.84 | 213 | 213 | 213 | 520 |
| 1725381000 | 217 | -0.5 | -0.23 | 215 | 217 | 215 | 2955 |
| 1725294600 | 217.5 | 1 | 0.46 | 216 | 222 | 215 | 32842 |
| 1725035400 | 216.5 | -1.5 | -0.69 | 216.5 | 216.5 | 216.5 | 29841 |
| 1724949000 | 218 | 0 | 0.00 | 223 | 223 | 215 | 34744 |
| 1724862600 | 218 | -3 | -1.36 | 220 | 220 | 218 | 490 |
| 1724776200 | 221 | 3 | 1.38 | 215 | 221 | 215 | 38106 |
| 1724430600 | 218 | 4 | 1.87 | 222 | 222 | 218 | 8902 |
| 1724344200 | 214 | -3 | -1.38 | 215 | 216 | 214 | 11768 |
