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 | -63 | -26.8085106383 | 235 | 235 | 165 | 101505 | 198.13728022 | DE |
| 4 | 58.75 | 51.8763796909 | 113.25 | 283 | 113.25 | 154300 | 199.76797783 | DE |
| 12 | 51.5 | 42.7385892116 | 120.5 | 283 | 84 | 89639 | 159.82679966 | DE |
| 26 | 77.8 | 82.5902335456 | 94.2 | 283 | 84 | 66650 | 149.23343145 | DE |
| 52 | 31.8 | 22.6818830243 | 140.2 | 283 | 72 | 76365 | 133.10907726 | DE |
| 156 | 88.9 | 106.97954272 | 83.1 | 283 | 72 | 82188 | 119.99263766 | DE |
| 260 | 88.9 | 106.97954272 | 83.1 | 283 | 72 | 82188 | 119.99263766 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 172 | -1.25 | -0.72 | 165 | 172 | 165 | 54038 |
| 1732555800 | 173.25 | -1.75 | -1.00 | 170 | 173.25 | 167 | 25532 |
| 1732296600 | 175 | -15.5 | -8.14 | 180.5 | 193.5 | 175 | 97543 |
| 1732210200 | 190.5 | -23.5 | -10.98 | 190.5 | 190.5 | 190.5 | 35121 |
| 1732123800 | 214 | 1 | 0.47 | 207 | 214 | 206 | 166575 |
| 1732037400 | 213 | -19.5 | -8.39 | 235 | 235 | 213 | 186714 |
| 1731951000 | 232.5 | -11.5 | -4.71 | 230 | 232.5 | 230 | 170145 |
| 1731691800 | 244 | 3 | 1.24 | 232 | 250 | 204 | 312942 |
| 1731605400 | 241 | 11.5 | 5.01 | 239 | 283 | 236 | 405542 |
| 1731519000 | 229.5 | 32.5 | 16.50 | 205 | 237 | 205 | 277230 |
| 1731432600 | 197 | 3.5 | 1.81 | 187.5 | 203 | 187.5 | 337343 |
| 1731346200 | 193.5 | 13.5 | 7.50 | 186 | 197 | 186 | 269976 |
| 1731087000 | 180 | 17.5 | 10.77 | 167 | 180 | 167 | 195530 |
| 1731000600 | 162.5 | 17.5 | 12.07 | 141 | 163 | 141 | 162196 |
| 1730914200 | 145 | 23 | 18.85 | 129 | 160.5 | 129 | 356441 |
| 1730827800 | 122 | 1.5 | 1.24 | 126.5 | 126.5 | 122 | 33796 |
| 1730741400 | 120.5 | -1.5 | -1.23 | 120.5 | 120.5 | 120.5 | 11805 |
| 1730482200 | 122 | 1.5 | 1.24 | 124 | 124 | 122 | 19536 |
| 1730395800 | 120.5 | -1 | -0.82 | 123 | 124 | 119 | 22118 |
| 1730309400 | 121.5 | 8.25 | 7.28 | 117.5 | 128 | 117.5 | 50421 |
| 1730223000 | 113.25 | 0 | 0.00 | 113.25 | 113.25 | 113.25 | 6261 |
| 1730136600 | 113.25 | 0 | 0.00 | 113.25 | 113.25 | 113.25 | 14317 |
| 1729873800 | 113.25 | 0 | 0.00 | 113.25 | 113.25 | 113.25 | 38578 |
| 1729787400 | 113.25 | 1.25 | 1.12 | 113.25 | 113.25 | 113.25 | 20458 |
| 1729701000 | 112 | -0.25 | -0.22 | 115 | 115 | 112 | 11887 |
| 1729614600 | 112.25 | 1.5 | 1.35 | 112.25 | 112.25 | 112.25 | 25499 |
| 1729528200 | 110.75 | 0.25 | 0.23 | 110.75 | 110.75 | 110.75 | 20925 |
| 1729269000 | 110.5 | 1 | 0.91 | 113 | 113 | 110.5 | 106360 |
| 1729182600 | 109.5 | 0.75 | 0.69 | 109.5 | 109.5 | 109.5 | 38473 |
| 1729096200 | 108.75 | 1 | 0.93 | 112 | 112 | 108.75 | 163864 |
| 1729009800 | 107.75 | 1 | 0.94 | 110 | 110 | 107.75 | 52767 |
| 1728923400 | 106.75 | -2 | -1.84 | 106.75 | 106.75 | 106.75 | 40237 |
| 1728664200 | 108.75 | 2 | 1.87 | 108.75 | 108.75 | 108.75 | 110152 |
| 1728577800 | 106.75 | 0 | 0.00 | 106.75 | 106.75 | 106.75 | 1915 |
| 1728491400 | 106.75 | 0.25 | 0.23 | 106.75 | 106.75 | 106.75 | 4346 |
| 1728405000 | 106.5 | 1.75 | 1.67 | 102.5 | 106.5 | 102.5 | 21890 |
| 1728318600 | 104.75 | -1.75 | -1.64 | 109 | 109 | 103.5 | 36196 |
| 1728059400 | 106.5 | 0 | 0.00 | 108 | 108 | 106.5 | 17042 |
| 1727973000 | 106.5 | 1.5 | 1.43 | 104 | 106.5 | 104 | 48537 |
| 1727886600 | 105 | -1.25 | -1.18 | 107 | 107 | 103.5 | 84249 |
| 1727800200 | 106.25 | 0.25 | 0.24 | 106.25 | 106.25 | 106.25 | 19865 |
| 1727713800 | 106 | 0 | 0.00 | 106 | 106 | 106 | 4041 |
| 1727454600 | 106 | 0.25 | 0.24 | 103 | 106 | 103 | 76247 |
| 1727368200 | 105.75 | 0.5 | 0.48 | 105.75 | 105.75 | 105.75 | 26861 |
| 1727281800 | 105.25 | -1 | -0.94 | 101 | 105.25 | 101 | 23376 |
| 1727195400 | 106.25 | 1.75 | 1.67 | 106.25 | 106.25 | 106.25 | 18662 |
| 1727109000 | 104.5 | -2.75 | -2.56 | 108.5 | 109 | 103 | 210515 |
| 1726849800 | 107.25 | 1.75 | 1.66 | 107.25 | 107.25 | 107.25 | 5933 |
| 1726763400 | 105.5 | 1.75 | 1.69 | 101.5 | 107 | 101.5 | 49279 |
| 1726677000 | 103.75 | 1.5 | 1.47 | 101.5 | 103.75 | 101.5 | 69116 |
| 1726590600 | 102.25 | 0.5 | 0.49 | 103.5 | 103.5 | 102.25 | 16716 |
| 1726504200 | 101.75 | 0 | 0.00 | 100 | 101.75 | 100 | 54328 |
| 1726245000 | 101.75 | 0 | 0.00 | 100 | 101.75 | 100 | 60995 |
| 1726158600 | 101.75 | 0 | 0.00 | 100 | 101.75 | 100 | 41256 |
| 1726072200 | 101.75 | 1 | 0.99 | 100 | 101.75 | 100 | 40489 |
| 1725985800 | 100.75 | 5.75 | 6.05 | 97 | 100.75 | 97 | 102495 |
| 1725899400 | 95 | -25.5 | -21.16 | 113 | 113 | 84 | 544884 |
| 1725640200 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 45615 |
| 1725553800 | 120.5 | -0.5 | -0.41 | 120.5 | 120.5 | 120.5 | 11732 |
| 1725467400 | 121 | 0.5 | 0.41 | 121 | 121 | 121 | 5525 |
| 1725381000 | 120.5 | -1 | -0.82 | 120.5 | 120.5 | 120.5 | 4855 |
| 1725294600 | 121.5 | 1 | 0.83 | 121.5 | 121.5 | 121.5 | 21079 |
| 1725035400 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 3996 |
| 1724949000 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 24563 |
| 1724862600 | 120.5 | -0.5 | -0.41 | 120.5 | 120.5 | 120.5 | 19445 |
| 1724776200 | 121 | 2.5 | 2.11 | 116 | 122 | 116 | 14548 |
