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 | -175 | -12.2807017544 | 1425 | 1430 | 1235 | 30881 | 1362.1808049 | DE |
| 4 | -80 | -6.01503759398 | 1330 | 1440 | 1235 | 65269 | 1365.80484637 | DE |
| 12 | 80 | 6.83760683761 | 1170 | 1440 | 1140 | 36754 | 1301.18559506 | DE |
| 26 | -50 | -3.84615384615 | 1300 | 1450 | 1140 | 38462 | 1271.58780439 | DE |
| 52 | 70 | 5.93220338983 | 1180 | 1530 | 1140 | 28752 | 1288.89454038 | DE |
| 156 | -154 | -10.9686609687 | 1404 | 1610 | 1000 | 18328 | 1251.79415103 | DE |
| 260 | -670 | -34.8958333333 | 1920 | 2160 | 700 | 20653 | 1269.54344882 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736443800 | 1290 | -50 | -3.73 | 1340 | 1340 | 1280 | 46455 |
| 1736357400 | 1340 | -75 | -5.30 | 1400 | 1405 | 1340 | 32386 |
| 1736271000 | 1415 | -5 | -0.35 | 1405 | 1415 | 1405 | 24256 |
| 1736184600 | 1420 | 5 | 0.35 | 1420 | 1430 | 1420 | 16066 |
| 1735925400 | 1415 | -15 | -1.05 | 1425 | 1425 | 1390 | 35241 |
| 1735839000 | 1430 | 20 | 1.42 | 1380 | 1440 | 1380 | 28766 |
| 1735666200 | 1410 | 15 | 1.08 | 1390 | 1410 | 1390 | 21415 |
| 1735579800 | 1395 | 25 | 1.82 | 1355 | 1395 | 1355 | 42204 |
| 1735320600 | 1370 | 10 | 0.74 | 1345 | 1370 | 1345 | 48232 |
| 1735061400 | 1360 | -5 | -0.37 | 1355 | 1360 | 1355 | 4247 |
| 1734975000 | 1365 | 0 | 0.00 | 1380 | 1380 | 1330 | 48806 |
| 1734715800 | 1365 | 20 | 1.49 | 1345 | 1365 | 1320 | 656681 |
| 1734629400 | 1345 | 20 | 1.51 | 1325 | 1360 | 1320 | 54922 |
| 1734543000 | 1325 | 0 | 0.00 | 1320 | 1335 | 1320 | 2822 |
| 1734456600 | 1325 | -10 | -0.75 | 1330 | 1360 | 1325 | 15701 |
| 1734370200 | 1335 | 10 | 0.75 | 1320 | 1335 | 1320 | 10306 |
| 1734111000 | 1325 | 15 | 1.15 | 1330 | 1335 | 1300 | 21066 |
| 1734024600 | 1310 | -5 | -0.38 | 1295 | 1310 | 1295 | 21924 |
| 1733938200 | 1315 | 5 | 0.38 | 1315 | 1325 | 1315 | 16235 |
| 1733851800 | 1310 | 5 | 0.38 | 1310 | 1310 | 1290 | 52237 |
| 1733765400 | 1305 | -20 | -1.51 | 1325 | 1330 | 1300 | 21443 |
| 1733506200 | 1325 | 10 | 0.76 | 1300 | 1335 | 1300 | 24829 |
| 1733419800 | 1315 | 100 | 8.23 | 1225 | 1360 | 1225 | 105724 |
| 1733333400 | 1215 | -5 | -0.41 | 1220 | 1240 | 1215 | 12892 |
| 1733247000 | 1220 | 40 | 3.39 | 1175 | 1220 | 1175 | 11398 |
| 1733160600 | 1180 | 5 | 0.43 | 1195 | 1195 | 1180 | 9647 |
| 1732901400 | 1175 | -10 | -0.84 | 1175 | 1185 | 1175 | 3650 |
| 1732815000 | 1185 | 5 | 0.42 | 1185 | 1185 | 1185 | 3511 |
| 1732728600 | 1180 | -5 | -0.42 | 1180 | 1195 | 1180 | 3881 |
| 1732642200 | 1185 | 0 | 0.00 | 1180 | 1200 | 1180 | 7085 |
| 1732555800 | 1185 | 15 | 1.28 | 1165 | 1195 | 1160 | 18873 |
| 1732296600 | 1170 | -10 | -0.85 | 1160 | 1185 | 1160 | 15366 |
| 1732210200 | 1180 | 20 | 1.72 | 1155 | 1185 | 1155 | 11901 |
| 1732123800 | 1160 | 0 | 0.00 | 1170 | 1170 | 1150 | 6281 |
| 1732037400 | 1160 | 0 | 0.00 | 1160 | 1160 | 1155 | 3695 |
| 1731951000 | 1160 | -10 | -0.85 | 1170 | 1170 | 1155 | 6123 |
| 1731691800 | 1170 | -15 | -1.27 | 1185 | 1185 | 1170 | 17706 |
| 1731605400 | 1185 | 30 | 2.60 | 1155 | 1190 | 1155 | 14635 |
| 1731519000 | 1155 | -25 | -2.12 | 1185 | 1185 | 1140 | 31310 |
| 1731432600 | 1180 | -5 | -0.42 | 1180 | 1190 | 1175 | 11563 |
| 1731346200 | 1185 | -25 | -2.07 | 1240 | 1240 | 1180 | 22630 |
| 1731087000 | 1210 | -20 | -1.63 | 1220 | 1225 | 1210 | 26149 |
| 1731000600 | 1230 | -10 | -0.81 | 1240 | 1240 | 1220 | 20791 |
| 1730914200 | 1240 | -10 | -0.80 | 1265 | 1265 | 1240 | 26316 |
| 1730827800 | 1250 | 0 | 0.00 | 1260 | 1265 | 1250 | 31718 |
| 1730741400 | 1250 | -10 | -0.79 | 1265 | 1275 | 1250 | 27421 |
| 1730482200 | 1260 | 10 | 0.80 | 1260 | 1280 | 1240 | 50416 |
| 1730395800 | 1250 | 40 | 3.31 | 1215 | 1250 | 1210 | 74098 |
| 1730309400 | 1210 | 15 | 1.26 | 1190 | 1220 | 1190 | 66261 |
| 1730223000 | 1195 | -5 | -0.42 | 1200 | 1205 | 1190 | 17051 |
| 1730136600 | 1200 | 15 | 1.27 | 1185 | 1205 | 1185 | 32434 |
| 1729873800 | 1185 | 5 | 0.42 | 1180 | 1185 | 1175 | 40256 |
| 1729787400 | 1180 | 0 | 0.00 | 1180 | 1185 | 1175 | 24979 |
| 1729701000 | 1180 | -10 | -0.84 | 1190 | 1190 | 1180 | 17818 |
| 1729614600 | 1190 | 15 | 1.28 | 1160 | 1190 | 1155 | 46682 |
| 1729528200 | 1175 | -5 | -0.42 | 1180 | 1185 | 1175 | 34380 |
| 1729269000 | 1180 | 5 | 0.43 | 1170 | 1180 | 1160 | 15480 |
| 1729182600 | 1175 | -15 | -1.26 | 1190 | 1190 | 1175 | 12645 |
| 1729096200 | 1190 | 20 | 1.71 | 1170 | 1190 | 1170 | 26880 |
| 1729009800 | 1170 | 25 | 2.18 | 1160 | 1175 | 1160 | 252223 |
| 1728923400 | 1145 | -15 | -1.29 | 1165 | 1165 | 1145 | 124977 |
| 1728664200 | 1160 | 10 | 0.87 | 1155 | 1165 | 1145 | 26509 |
| 1728577800 | 1150 | -5 | -0.43 | 1150 | 1160 | 1145 | 470722 |
