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 | -0.35 | -0.441640378549 | 79.25 | 83.2 | 78.05 | 1062466 | 80.99032588 | DE |
| 4 | 7.9 | 11.1267605634 | 71 | 83.2 | 66.75 | 1386758 | 75.47128643 | DE |
| 12 | 8.4 | 11.914893617 | 70.5 | 83.2 | 63.95 | 1373592 | 73.11123003 | DE |
| 26 | 14.05 | 21.66538165 | 64.85 | 83.2 | 45.6 | 2021794 | 60.77128607 | DE |
| 52 | 11.4 | 16.8888888889 | 67.5 | 93 | 45.6 | 2063200 | 65.87283092 | DE |
| 156 | -150.1 | -65.5458515284 | 229 | 288 | 45.6 | 2394537 | 122.04521106 | DE |
| 260 | -364.3 | -82.1976534296 | 443.2 | 485 | 45.6 | 2380011 | 167.03825326 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 79 | -3 | -3.66 | 82 | 82.7 | 79 | 480703 |
| 1732037400 | 82 | 0.85 | 1.05 | 81.6 | 82.05 | 78.6 | 1208950 |
| 1731951000 | 81.15 | -0.4 | -0.49 | 81.2 | 83.2 | 81.1 | 921030 |
| 1731691800 | 81.55 | 1.9 | 2.39 | 80.3 | 83.2 | 78.5 | 1689545 |
| 1731605400 | 79.65 | 1.15 | 1.46 | 79.25 | 80.2 | 78.4 | 1012104 |
| 1731519000 | 78.5 | -0.5 | -0.63 | 77.75 | 79.05 | 77.75 | 853295 |
| 1731432600 | 79 | -1.3 | -1.62 | 80.3 | 80.3 | 77.4 | 1472732 |
| 1731346200 | 80.3 | 1.55 | 1.97 | 79.75 | 80.7 | 78.75 | 2174968 |
| 1731087000 | 78.75 | 0.25 | 0.32 | 79.25 | 80.9 | 78.5 | 1571889 |
| 1731000600 | 78.5 | 7.15 | 10.02 | 73 | 79.05 | 73 | 3680553 |
| 1730914200 | 71.35 | 1.3 | 1.86 | 72.2 | 72.35 | 69.7 | 1793646 |
| 1730827800 | 70.05 | 1.6 | 2.34 | 67.5 | 71.55 | 66.75 | 1769099 |
| 1730741400 | 68.45 | -0.05 | -0.07 | 68.7 | 69.7 | 68.05 | 304181 |
| 1730482200 | 68.5 | -0.85 | -1.23 | 68 | 69.45 | 67.9 | 755278 |
| 1730395800 | 69.35 | -2.1 | -2.94 | 73.35 | 73.35 | 69.35 | 753355 |
| 1730309400 | 71.45 | 3.15 | 4.61 | 68 | 72.05 | 67.7 | 3414870 |
| 1730223000 | 68.3 | -1.95 | -2.78 | 71.6 | 71.6 | 68.25 | 651054 |
| 1730136600 | 70.25 | 0.3 | 0.43 | 71.65 | 71.7 | 69.05 | 1719645 |
| 1729873800 | 69.95 | -0.8 | -1.13 | 71.35 | 71.35 | 69.65 | 509237 |
| 1729787400 | 70.75 | -0.85 | -1.19 | 71 | 72.15 | 70.65 | 999034 |
| 1729701000 | 71.6 | -1.1 | -1.51 | 71.2 | 73.1 | 71.2 | 384260 |
| 1729614600 | 72.7 | 0.8 | 1.11 | 71.6 | 73.25 | 71.6 | 9781957 |
| 1729528200 | 71.9 | -2.55 | -3.43 | 74 | 75.3 | 71.8 | 691583 |
| 1729269000 | 74.45 | -0.2 | -0.27 | 75 | 75.5 | 73.8 | 511538 |
| 1729182600 | 74.65 | 0.5 | 0.67 | 74.75 | 75.95 | 74.15 | 634750 |
| 1729096200 | 74.15 | -0.55 | -0.74 | 75 | 76.25 | 74.1 | 756806 |
| 1729009800 | 74.7 | 1.25 | 1.70 | 72 | 75 | 72 | 891427 |
| 1728923400 | 73.45 | 1.45 | 2.01 | 72.45 | 73.45 | 71.75 | 769385 |
| 1728664200 | 72 | -0.4 | -0.55 | 71.2 | 72.85 | 71.2 | 872065 |
| 1728577800 | 72.4 | 0.2 | 0.28 | 71.2 | 72.7 | 71.2 | 737823 |
| 1728491400 | 72.2 | 0.4 | 0.56 | 72.2 | 72.75 | 71.95 | 893316 |
| 1728405000 | 71.8 | -1.45 | -1.98 | 73.3 | 73.3 | 71.3 | 998338 |
| 1728318600 | 73.25 | -0.65 | -0.88 | 73.9 | 73.9 | 72.3 | 824225 |
| 1728059400 | 73.9 | 2.1 | 2.92 | 73.85 | 75.1 | 72.05 | 1233744 |
| 1727973000 | 71.8 | 0.15 | 0.21 | 71.95 | 72.25 | 71.45 | 497836 |
| 1727886600 | 71.65 | -0.7 | -0.97 | 71.25 | 72.15 | 70.75 | 411427 |
| 1727800200 | 72.35 | -1.2 | -1.63 | 75 | 75 | 71.55 | 661682 |
| 1727713800 | 73.55 | -1.65 | -2.19 | 75.2 | 75.2 | 73 | 556532 |
| 1727454600 | 75.2 | 1.85 | 2.52 | 74 | 75.6 | 73.95 | 5740516 |
| 1727368200 | 73.35 | 2.45 | 3.46 | 71.15 | 74.35 | 71.1 | 1199353 |
| 1727281800 | 70.9 | 0.95 | 1.36 | 69.8 | 70.9 | 69.45 | 910135 |
| 1727195400 | 69.95 | -0.05 | -0.07 | 70 | 71.1 | 69.8 | 403972 |
| 1727109000 | 70 | -0.7 | -0.99 | 71.5 | 71.5 | 69.6 | 611694 |
| 1726849800 | 70.7 | -3.65 | -4.91 | 76 | 76 | 70.7 | 2139379 |
| 1726763400 | 74.35 | 0.4 | 0.54 | 75.9 | 76 | 73.75 | 4734666 |
| 1726677000 | 73.95 | 0 | 0.00 | 74 | 74.75 | 72.7 | 667315 |
| 1726590600 | 73.95 | 3.5 | 4.97 | 71.2 | 73.95 | 70.45 | 1184667 |
| 1726504200 | 70.45 | -0.35 | -0.49 | 69.25 | 70.6 | 68.85 | 1053411 |
| 1726245000 | 70.8 | 1.6 | 2.31 | 70.3 | 71.1 | 69.6 | 777217 |
| 1726158600 | 69.2 | 0.2 | 0.29 | 70 | 71.45 | 69.2 | 1295805 |
| 1726072200 | 69 | 0.6 | 0.88 | 68.25 | 70.5 | 68.25 | 1547743 |
| 1725985800 | 68.4 | 1.05 | 1.56 | 67.3 | 68.7 | 67.3 | 901730 |
| 1725899400 | 67.35 | -1.35 | -1.97 | 67.5 | 69.05 | 67.35 | 701352 |
| 1725640200 | 68.7 | -0.55 | -0.79 | 68 | 69.9 | 67.9 | 1034308 |
| 1725553800 | 69.25 | 2.75 | 4.14 | 67.9 | 71.5 | 66.849999 | 2015168 |
| 1725467400 | 66.5 | 0.8 | 1.22 | 64.75 | 67.4 | 63.95 | 1290156 |
| 1725381000 | 65.7 | -1.9 | -2.81 | 66.4 | 67 | 65.25 | 939173 |
| 1725294600 | 67.6 | -0.6 | -0.88 | 67.8 | 68.5 | 66.15 | 1520943 |
| 1725035400 | 68.2 | -1.3 | -1.87 | 68 | 70.25 | 68 | 1300828 |
| 1724949000 | 69.5 | 0.4 | 0.58 | 70.5 | 70.5 | 67.55 | 776363 |
| 1724862600 | 69.1 | -2.4 | -3.36 | 71 | 72.1 | 68.5 | 1898216 |
| 1724776200 | 71.5 | 0.25 | 0.35 | 72 | 73 | 70.7 | 1507839 |
| 1724430600 | 71.25 | 1.1 | 1.57 | 72 | 72.3 | 70.1 | 10140447 |
| 1724344200 | 70.15 | 1.8 | 2.63 | 68.5 | 73.15 | 68.5 | 4504789 |
| 1724257800 | 68.35 | 10.3 | 17.74 | 56.25 | 70.3 | 56 | 10621919 |
