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 | -4.5 | -1.65441176471 | 272 | 279 | 265.5 | 598874 | 271.45958413 | DE |
| 4 | 1 | 0.375234521576 | 266.5 | 281.5 | 258 | 631319 | 267.74796761 | DE |
| 12 | 4.5 | 1.71102661597 | 263 | 281.5 | 250 | 830907 | 265.72746942 | DE |
| 26 | -42.5 | -13.7096774194 | 310 | 317 | 232 | 871917 | 265.75676212 | DE |
| 52 | 1.5 | 0.563909774436 | 266 | 347 | 232 | 761694 | 280.99353092 | DE |
| 156 | -43.5 | -13.9871382637 | 311 | 347 | 211 | 606515 | 280.04128343 | DE |
| 260 | -30.3 | -10.1746138348 | 297.8 | 418 | 168.8 | 510722 | 284.92884595 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736530200 | 253.5 | -15.5 | -5.76 | 269 | 269.5 | 253.5 | 1585947 |
| 1736443800 | 269 | 3 | 1.13 | 261.5 | 269 | 261.5 | 1462058 |
| 1736357400 | 266 | -5 | -1.85 | 275 | 275 | 265.5 | 1063426 |
| 1736271000 | 271 | -2 | -0.73 | 275 | 275 | 266.5 | 1223483 |
| 1736184600 | 273 | 1 | 0.37 | 277.5 | 277.5 | 271.5 | 360578 |
| 1735925400 | 272 | 0.5 | 0.18 | 267 | 272 | 267 | 384994 |
| 1735839000 | 271.5 | -0.5 | -0.18 | 279 | 279 | 270 | 318376 |
| 1735666200 | 272 | 2 | 0.74 | 268 | 275 | 268 | 159408 |
| 1735579800 | 270 | 0 | 0.00 | 264.5 | 270.5 | 264.5 | 963055 |
| 1735320600 | 270 | 2 | 0.75 | 263.5 | 271 | 263.5 | 294323 |
| 1735061400 | 268 | 2 | 0.75 | 271 | 271 | 267 | 149784 |
| 1734975000 | 266 | -0.5 | -0.19 | 266.5 | 268 | 264.5 | 964884 |
| 1734715800 | 266.5 | -1 | -0.37 | 264.5 | 268 | 264.5 | 1398656 |
| 1734629400 | 267.5 | -2.5 | -0.93 | 266.5 | 269 | 266 | 1420931 |
| 1734543000 | 270 | 1.5 | 0.56 | 264 | 271.5 | 264 | 992467 |
| 1734456600 | 268.5 | -1.5 | -0.56 | 267 | 270.5 | 266.5 | 901044 |
| 1734370200 | 270 | -1 | -0.37 | 275 | 275 | 269 | 582992 |
| 1734111000 | 271 | 1 | 0.37 | 268.5 | 271.5 | 268.5 | 640662 |
| 1734024600 | 270 | 1 | 0.37 | 263.5 | 270.5 | 263.5 | 1061623 |
| 1733938200 | 269 | 1 | 0.37 | 262.5 | 270.5 | 262.5 | 279735 |
| 1733851800 | 268 | -1 | -0.37 | 269 | 269.5 | 267 | 445712 |
| 1733765400 | 269 | 3 | 1.13 | 269 | 271.5 | 267 | 749577 |
| 1733506200 | 266 | -3.5 | -1.30 | 264.5 | 269.5 | 264.5 | 397495 |
| 1733419800 | 269.5 | 3 | 1.13 | 260.5 | 269.5 | 260.5 | 1477015 |
| 1733333400 | 266.5 | 1.5 | 0.57 | 270.5 | 270.5 | 264.5 | 1524501 |
| 1733247000 | 265 | 3 | 1.15 | 262 | 266 | 258.5 | 563813 |
| 1733160600 | 262 | -3.5 | -1.32 | 265.5 | 267 | 261 | 1855597 |
| 1732901400 | 265.5 | 2 | 0.76 | 263 | 265.5 | 262.5 | 2466936 |
| 1732815000 | 263.5 | 4.5 | 1.74 | 260 | 263.5 | 258.5 | 293941 |
| 1732728600 | 259 | 0 | 0.00 | 257 | 261.5 | 257 | 1192337 |
| 1732642200 | 259 | -5.5 | -2.08 | 263.5 | 264 | 259 | 1166963 |
| 1732555800 | 264.5 | 4.5 | 1.73 | 261.5 | 266.5 | 259.5 | 1010165 |
| 1732296600 | 260 | 2.5 | 0.97 | 257 | 262 | 257 | 545215 |
