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 | -7.2 | -3.8338658147 | 187.8 | 192.2334 | 171.2 | 1415192 | 181.20607491 | DE |
| 4 | -33.9 | -15.8041958042 | 214.5 | 220 | 171.2 | 1184118 | 198.97460858 | DE |
| 12 | -84.9 | -31.9774011299 | 265.5 | 281.5 | 171.2 | 1095469 | 226.27052035 | DE |
| 26 | -79.9 | -30.6717850288 | 260.5 | 281.5 | 171.2 | 1068361 | 242.91441739 | DE |
| 52 | -107.4 | -37.2916666667 | 288 | 347 | 171.2 | 840762 | 266.26081698 | DE |
| 156 | -120.9 | -40.0995024876 | 301.5 | 347 | 171.2 | 644281 | 272.45207413 | DE |
| 260 | -27.4 | -13.1730769231 | 208 | 418 | 171.2 | 529136 | 281.71698597 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 180.6 | -1.2 | -0.66 | 181.6 | 183 | 179.8 | 1002665 |
| 1744302600 | 181.8 | -1.2 | -0.66 | 186.2 | 191.2 | 181.2 | 692262 |
| 1744216200 | 183 | -3.4 | -1.82 | 191.2 | 191.2 | 180 | 872501 |
| 1744129800 | 186.4 | 9 | 5.07 | 176.6 | 188.2 | 176.6 | 1166959 |
| 1744043400 | 177.4 | -4.2 | -2.31 | 175 | 187.4 | 171.2 | 2574020 |
| 1743784200 | 181.6 | -9.6 | -5.02 | 187.8 | 191.9 | 174.7 | 1770216 |
| 1743697800 | 191.2 | -7.6 | -3.82 | 196 | 197.6 | 191 | 785338 |
| 1743611400 | 198.8 | -4.7 | -2.31 | 201 | 202.5 | 198 | 849859 |
| 1743525000 | 203.5 | 0 | 0.00 | 202.5 | 206 | 202.5 | 1262617 |
| 1743438600 | 203.5 | -6.5 | -3.10 | 208.5 | 210.5 | 203 | 1995595 |
| 1743183000 | 210 | -1 | -0.47 | 216 | 216 | 209 | 1985562 |
| 1743096600 | 211 | -1 | -0.47 | 205 | 211.5 | 205 | 646753 |
| 1743010200 | 212 | 7.5 | 3.67 | 204.5 | 212 | 204.5 | 1235384 |
| 1742923800 | 204.5 | 1.5 | 0.74 | 203 | 207 | 202.5 | 2737373 |
| 1742837400 | 203 | -2.5 | -1.22 | 202 | 207.5 | 202 | 735142 |
| 1742578200 | 205.5 | -5 | -2.38 | 208 | 208.5 | 205 | 1391414 |
| 1742491800 | 210.5 | -2 | -0.94 | 220 | 220 | 210.5 | 685271 |
| 1742405400 | 212.5 | -2 | -0.93 | 210 | 214.5 | 210 | 462645 |
| 1742319000 | 214.5 | -3 | -1.38 | 218 | 220 | 214 | 890985 |
| 1742232600 | 217.5 | 3 | 1.40 | 216 | 217.5 | 214.5 | 564696 |
| 1741973400 | 214.5 | 0 | 0.00 | 214.5 | 218.5 | 214 | 377768 |
| 1741887000 | 214.5 | 1.5 | 0.70 | 218 | 218 | 213 | 758620 |
| 1741800600 | 213 | 1.5 | 0.71 | 212.5 | 218 | 212.5 | 496866 |
| 1741714200 | 211.5 | -3 | -1.40 | 211 | 217.5 | 211 | 469088 |
| 1741627800 | 214.5 | -3 | -1.38 | 212 | 217.5 | 212 | 729271 |
| 1741368600 | 217.5 | 2 | 0.93 | 212.5 | 217.5 | 212 | 540020 |
| 1741282200 | 215.5 | 3 | 1.41 | 207.5 | 218.5 | 207.5 | 461117 |
| 1741195800 | 212.5 | -2.5 | -1.16 | 218 | 220 | 209 | 2308798 |
| 1741109400 | 215 | 1 | 0.47 | 211.5 | 218.5 | 211.5 | 2097789 |
| 1741023000 | 214 | -0.5 | -0.23 | 215.5 | 219.5 | 210.5 | 2934600 |
| 1740763800 | 214.5 | -41.5 | -16.21 | 245 | 246 | 198 | 8574406 |
| 1740677400 | 256 | -7 | -2.66 | 267.5 | 267.5 | 254.5 | 544067 |
| 1740591000 | 263 | 3.5 | 1.35 | 261 | 265 | 260.5 | 986686 |
| 1740504600 | 259.5 | -3.5 | -1.33 | 266 | 266 | 259.5 | 759121 |
| 1740418200 | 263 | -4.5 | -1.68 | 263 | 266.5 | 261 | 394797 |
| 1740159000 | 267.5 | -0.5 | -0.19 | 270.5 | 272.5 | 267.5 | 809651 |
| 1740072600 | 268 | -1.5 | -0.56 | 270 | 272.5 | 265.5 | 505665 |
| 1739986200 | 269.5 | -4.5 | -1.64 | 276.5 | 276.5 | 269.5 | 303603 |
| 1739899800 | 274 | 1.5 | 0.55 | 277.5 | 277.5 | 270 | 296953 |
| 1739813400 | 272.5 | 0.5 | 0.18 | 279 | 279 | 270.5 | 1139115 |
| 1739554200 | 272 | 2.5 | 0.93 | 272 | 274 | 269 | 749032 |
| 1739467800 | 269.5 | -1.5 | -0.55 | 270 | 271.5 | 267.5 | 1525174 |
| 1739381400 | 271 | -1.5 | -0.55 | 272.5 | 276.5 | 270 | 287611 |
| 1739295000 | 272.5 | 1 | 0.37 | 279 | 279 | 270 | 216124 |
| 1739208600 | 271.5 | 10 | 3.82 | 261.5 | 273.5 | 261.5 | 529365 |
| 1738949400 | 261.5 | -4 | -1.51 | 260 | 266 | 259.5 | 1931316 |
| 1738863000 | 265.5 | 3 | 1.14 | 258 | 268 | 258 | 490218 |
| 1738776600 | 262.5 | -5 | -1.87 | 272 | 272 | 260.5 | 662361 |
| 1738690200 | 267.5 | 2.5 | 0.94 | 262 | 268 | 261.5 | 329292 |
| 1738603800 | 265 | -9 | -3.28 | 281.5 | 281.5 | 262.5 | 580958 |
| 1738344600 | 274 | 2 | 0.74 | 272.5 | 274.5 | 269.5 | 504215 |
| 1738258200 | 272 | 6 | 2.26 | 266.5 | 273 | 266 | 343518 |
| 1738171800 | 266 | -1 | -0.37 | 262.5 | 270.5 | 262.5 | 443734 |
| 1738085400 | 267 | 3.5 | 1.33 | 268.5 | 269 | 263 | 507090 |
| 1737999000 | 263.5 | -3.5 | -1.31 | 272 | 272 | 263.5 | 546175 |
| 1737739800 | 267 | 1 | 0.38 | 266.5 | 270 | 265 | 734868 |
| 1737653400 | 266 | 9.5 | 3.70 | 259 | 266.5 | 257.5 | 1621887 |
| 1737567000 | 256.5 | -2.5 | -0.97 | 260 | 262.5 | 256.5 | 1480115 |
| 1737480600 | 259 | -0.5 | -0.19 | 255.5 | 262 | 255.5 | 527010 |
| 1737394200 | 259.5 | -7.5 | -2.81 | 266.5 | 269 | 259.5 | 2036568 |
| 1737135000 | 267 | 3 | 1.14 | 265.5 | 269 | 264 | 888916 |
| 1737048600 | 264 | 6 | 2.33 | 264.5 | 265 | 259.5 | 500993 |
| 1736962200 | 258 | 7.5 | 2.99 | 254 | 259 | 254 | 520392 |
| 1736875800 | 250.5 | 0 | 0.00 | 255 | 255 | 250.5 | 688263 |
| 1736789400 | 250.5 | -3 | -1.18 | 250.5 | 255 | 250 | 782078 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
