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 | -50 | -1.24378109453 | 4020 | 4034 | 3875 | 3643725 | 3956.90975132 | DE |
| 4 | 348 | 9.60795140806 | 3622 | 4034 | 3602 | 2663559 | 3863.40362273 | DE |
| 12 | 251 | 6.74912610917 | 3719 | 4034 | 3488 | 2848313 | 3728.46716676 | DE |
| 26 | 354 | 9.78982300885 | 3616 | 4034 | 3417 | 3014636 | 3642.92850495 | DE |
| 52 | 690 | 21.0365853659 | 3280 | 4034 | 3218 | 3273824 | 3527.69004965 | DE |
| 156 | 1717 | 76.2094984465 | 2253 | 4034 | 2056 | 3310915 | 2839.9079893 | DE |
| 260 | 1924 | 94.03714565 | 2046 | 4034 | 1393.5 | 3328338 | 2452.67402045 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 3960 | 34 | 0.87 | 3944 | 3975 | 3937 | 5259180 |
| 1737999000 | 3926 | -2 | -0.05 | 3914 | 3933 | 3875 | 3065564 |
| 1737739800 | 3928 | -52 | -1.31 | 3980 | 3980 | 3916 | 3476998 |
| 1737653400 | 3980 | -12 | -0.30 | 3996 | 4000 | 3974 | 3845608 |
| 1737567000 | 3992 | -4 | -0.10 | 4020 | 4034 | 3992 | 2571277 |
| 1737480600 | 3996 | 31 | 0.78 | 3981 | 4007 | 3976 | 2308329 |
| 1737394200 | 3965 | 14 | 0.35 | 3949 | 3973 | 3946 | 2040857 |
| 1737135000 | 3951 | 49 | 1.26 | 3925 | 3960 | 3912 | 2509215 |
| 1737048600 | 3902 | 73 | 1.91 | 3836 | 3911 | 3818 | 2210321 |
| 1736962200 | 3829 | 66 | 1.75 | 3790 | 3837 | 3780 | 2261288 |
| 1736875800 | 3763 | -2 | -0.05 | 3764 | 3793 | 3758 | 1871767 |
| 1736789400 | 3765 | -46 | -1.21 | 3794 | 3798 | 3708 | 2672215 |
| 1736530200 | 3811 | 5 | 0.13 | 3805 | 3826 | 3795 | 4494803 |
| 1736443800 | 3806 | 31 | 0.82 | 3787 | 3819 | 3781 | 2217940 |
| 1736357400 | 3775 | 76 | 2.05 | 3716 | 3775 | 3706 | 2170737 |
| 1736271000 | 3699 | 33 | 0.90 | 3655 | 3699 | 3637 | 1979612 |
| 1736184600 | 3666 | 16 | 0.44 | 3654 | 3682 | 3638 | 2292845 |
| 1735925400 | 3650 | -30 | -0.82 | 3670 | 3680 | 3630 | 1483313 |
| 1735839000 | 3680 | 51 | 1.41 | 3622 | 3692 | 3602 | 1875747 |
| 1735666200 | 3629 | 25 | 0.69 | 3601 | 3630 | 3554 | 565356 |
| 1735579800 | 3604 | -27 | -0.74 | 3618 | 3632 | 3579 | 1129373 |
| 1735320600 | 3631 | 14 | 0.39 | 3633 | 3637 | 3604 | 1232415 |
| 1735061400 | 3617 | 9 | 0.25 | 3633 | 3634 | 3606 | 478773 |
| 1734975000 | 3608 | -21 | -0.58 | 3605 | 3619 | 3561 | 1616062 |
| 1734715800 | 3629 | -25 | -0.68 | 3651 | 3660 | 3594 | 5601278 |
| 1734629400 | 3654 | -76 | -2.04 | 3696 | 3708 | 3640 | 2346487 |
| 1734543000 | 3730 | 23 | 0.62 | 3715 | 3754 | 3715 | 4850357 |
| 1734456600 | 3707 | -2 | -0.05 | 3684 | 3727 | 3682 | 3087183 |
| 1734370200 | 3709 | -18 | -0.48 | 3727 | 3730 | 3702 | 2622808 |
| 1734111000 | 3727 | -13 | -0.35 | 3741 | 3759 | 3714 | 1749003 |
| 1734024600 | 3740 | 27 | 0.73 | 3700 | 3746 | 3692 | 2008101 |
| 1733938200 | 3713 | 21 | 0.57 | 3685 | 3756 | 3685 | 3690165 |
| 1733851800 | 3692 | 15 | 0.41 | 3688 | 3705 | 3678 | 3669473 |
| 1733765400 | 3677 | -69 | -1.84 | 3750 | 3754 | 3650 | 4581774 |
| 1733506200 | 3746 | -38 | -1.00 | 3779 | 3786 | 3743 | 7121365 |
| 1733419800 | 3784 | 12 | 0.32 | 3771 | 3796 | 3763 | 2544716 |
| 1733333400 | 3772 | 24 | 0.64 | 3751 | 3782 | 3743 | 1942428 |
| 1733247000 | 3748 | 0 | 0.00 | 3736 | 3768 | 3728 | 2249333 |
| 1733160600 | 3748 | 43 | 1.16 | 3699 | 3750 | 3699 | 2850279 |
| 1732901400 | 3705 | 6 | 0.16 | 3682 | 3709 | 3680 | 1955855 |
| 1732815000 | 3699 | -20 | -0.54 | 3715 | 3749 | 3692 | 1275520 |
| 1732728600 | 3719 | -3 | -0.08 | 3718 | 3735 | 3704 | 1959727 |
| 1732642200 | 3722 | 20 | 0.54 | 3713 | 3730 | 3700 | 2709892 |
| 1732555800 | 3702 | -21 | -0.56 | 3733 | 3743 | 3701 | 4088338 |
| 1732296600 | 3723 | 110 | 3.04 | 3643 | 3730 | 3631 | 2421009 |
| 1732210200 | 3613 | 68 | 1.92 | 3566 | 3616 | 3561 | 2590390 |
| 1732123800 | 3545 | -23 | -0.64 | 3561 | 3567 | 3542 | 3846097 |
| 1732037400 | 3568 | 1 | 0.03 | 3563 | 3573 | 3531 | 1968531 |
| 1731951000 | 3567 | 36 | 1.02 | 3529 | 3567 | 3526 | 8801105 |
| 1731691800 | 3531 | -108 | -2.97 | 3614 | 3634 | 3488 | 4720364 |
| 1731605400 | 3639 | 32 | 0.89 | 3609 | 3643 | 3585 | 2302250 |
| 1731519000 | 3607 | -27 | -0.74 | 3576 | 3622 | 3573 | 3241732 |
| 1731432600 | 3634 | -70 | -1.89 | 3692 | 3695 | 3611 | 4274910 |
| 1731346200 | 3704 | 11 | 0.30 | 3712 | 3727 | 3697 | 2013966 |
| 1731087000 | 3693 | 54 | 1.48 | 3682 | 3706 | 3664 | 2371128 |
| 1731000600 | 3639 | -34 | -0.93 | 3675 | 3678 | 3639 | 2509780 |
| 1730914200 | 3673 | 19 | 0.52 | 3719 | 3732 | 3652 | 3186207 |
| 1730827800 | 3654 | 37 | 1.02 | 3609 | 3664 | 3603 | 2658114 |
| 1730741400 | 3617 | -5 | -0.14 | 3612 | 3633 | 3609 | 7127483 |
| 1730482200 | 3622 | 62 | 1.74 | 3567 | 3632 | 3558 | 4571108 |
| 1730395800 | 3560 | -32 | -0.89 | 3555 | 3578 | 3540 | 2878047 |
| 1730309400 | 3592 | -68 | -1.86 | 3653 | 3655 | 3578 | 2573771 |
| 1730223000 | 3660 | -25 | -0.68 | 3700 | 3701 | 3639 | 2169948 |
