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 | -3.4 | -2.72 | 125 | 125 | 119.9 | 3981223 | 121.73666303 | DE |
| 4 | -4.8 | -3.79746835443 | 126.4 | 126.4 | 116.7 | 2578812 | 121.72408051 | DE |
| 12 | -10 | -7.59878419453 | 131.6 | 138.8 | 116.7 | 2588035 | 128.09195506 | DE |
| 26 | -25.4 | -17.2789115646 | 147 | 156.3 | 116.7 | 3182258 | 139.61355943 | DE |
| 52 | -10.2 | -7.73899848255 | 131.8 | 156.3 | 116.7 | 3447391 | 138.68593116 | DE |
| 156 | -49 | -28.7221570926 | 170.6 | 178.3 | 92.9 | 3127232 | 130.60950796 | DE |
| 260 | -129.8 | -51.630867144 | 251.4 | 253.1 | 92.9 | 2853320 | 140.58159273 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 122.5 | 0.5 | 0.41 | 121.7 | 123.3 | 121.7 | 3062309 |
| 1737999000 | 122 | 1.2 | 0.99 | 121.2 | 122.9 | 119.9 | 6658525 |
| 1737739800 | 120.8 | -1 | -0.82 | 121.7 | 123.3 | 120.7 | 3266749 |
| 1737653400 | 121.8 | 0.4 | 0.33 | 121.1 | 122.3 | 120.8 | 3245117 |
| 1737567000 | 121.4 | -1.5 | -1.22 | 125 | 125 | 121 | 3673413 |
| 1737480600 | 122.9 | 0 | 0.00 | 122.3 | 122.9 | 121.2 | 1863925 |
| 1737394200 | 122.9 | -2.9 | -2.31 | 125.4 | 125.7 | 122.5 | 1308038 |
| 1737135000 | 125.8 | 1.7 | 1.37 | 123.7 | 125.8 | 123.7 | 1612973 |
| 1737048600 | 124.1 | 0.4 | 0.32 | 124.3 | 124.6 | 122.3 | 1636303 |
| 1736962200 | 123.7 | 4.4 | 3.69 | 120 | 124.4 | 120 | 1338483 |
| 1736875800 | 119.3 | 2.6 | 2.23 | 117.5 | 119.3 | 117.3 | 3707502 |
| 1736789400 | 116.7 | -1.3 | -1.10 | 118.2 | 118.2 | 116.7 | 2328553 |
| 1736530200 | 118 | -2.3 | -1.91 | 123 | 123 | 116.9 | 1815070 |
| 1736443800 | 120.3 | 0.4 | 0.33 | 119.8 | 120.9 | 118.3 | 2313902 |
| 1736357400 | 119.9 | -2.2 | -1.80 | 124.9 | 124.9 | 118.6 | 2283672 |
| 1736271000 | 122.1 | -1.9 | -1.53 | 120.7 | 124.3 | 120.7 | 2926881 |
| 1736184600 | 124 | -1.1 | -0.88 | 123.8 | 126 | 123 | 3634285 |
| 1735925400 | 125.1 | -0.5 | -0.40 | 123.8 | 125.7 | 123.7 | 1102662 |
| 1735839000 | 125.6 | 0.1 | 0.08 | 126.4 | 126.4 | 124.2 | 1219069 |
| 1735666200 | 125.5 | 0 | 0.00 | 125.3 | 126.6 | 125 | 856886 |
| 1735579800 | 125.5 | 0.1 | 0.08 | 123.8 | 125.5 | 123.8 | 1661398 |
| 1735320600 | 125.4 | -0.3 | -0.24 | 125.8 | 125.8 | 124 | 1297084 |
| 1735061400 | 125.7 | 0.5 | 0.40 | 123.8 | 126 | 123.8 | 564807 |
| 1734975000 | 125.2 | 0.7 | 0.56 | 125.3 | 125.3 | 123.2 | 1035470 |
| 1734715800 | 124.5 | -0.1 | -0.08 | 123.7 | 124.5 | 123 | 8203629 |
| 1734629400 | 124.6 | -3.4 | -2.66 | 126.6 | 126.6 | 124 | 3699426 |
| 1734543000 | 128 | 1.2 | 0.95 | 127.6 | 128.9 | 126.9 | 2058519 |
| 1734456600 | 126.8 | -0.8 | -0.63 | 126.3 | 127.7 | 125.5 | 4110613 |
| 1734370200 | 127.6 | -1.6 | -1.24 | 132.3 | 132.3 | 127 | 1391120 |
| 1734111000 | 129.19999 | -1.8 | -1.37 | 129.8 | 131.4 | 129 | 2101471 |
| 1734024600 | 131 | -0.7 | -0.53 | 132.69999 | 132.69999 | 130 | 3331267 |
| 1733938200 | 131.69999 | -1.7 | -1.27 | 132.3 | 133.9 | 130.4 | 2966914 |
| 1733851800 | 133.4 | -0.4 | -0.30 | 136.6 | 136.6 | 132 | 1302876 |
| 1733765400 | 133.8 | -4 | -2.90 | 136.4 | 138.1 | 133.8 | 1790951 |
| 1733506200 | 137.8 | 1 | 0.73 | 138.6 | 138.6 | 136.69999 | 798681 |
| 1733419800 | 136.8 | -1.3 | -0.94 | 137.5 | 138.4 | 136.8 | 3011620 |
| 1733333400 | 138.1 | 1.5 | 1.10 | 137.19999 | 138.8 | 136.4 | 3451788 |
| 1733247000 | 136.6 | 0.8 | 0.59 | 136.1 | 137.3 | 135.5 | 2811781 |
| 1733160600 | 135.8 | -0.8 | -0.59 | 135.9 | 136.6 | 135.3 | 2386875 |
| 1732901400 | 136.6 | -0.3 | -0.22 | 136 | 137.4 | 136 | 2237917 |
| 1732815000 | 136.9 | -1 | -0.73 | 138.19999 | 138.19999 | 136.69999 | 872761 |
| 1732728600 | 137.9 | 2.3 | 1.70 | 134.5 | 138.1 | 134.5 | 1140629 |
| 1732642200 | 135.6 | 0.9 | 0.67 | 132.4 | 136.3 | 132.4 | 2713825 |
| 1732555800 | 134.69999 | 1.9 | 1.43 | 134.69999 | 135 | 132.69999 | 6164789 |
| 1732296600 | 132.8 | 2.9 | 2.23 | 129.3 | 133.5 | 129.3 | 1868889 |
| 1732210200 | 129.9 | 1.5 | 1.17 | 127.7 | 129.9 | 127.4 | 920984 |
| 1732123800 | 128.4 | -1.5 | -1.15 | 129.3 | 129.69999 | 127 | 6078763 |
| 1732037400 | 129.9 | 1.6 | 1.25 | 129.1 | 130.4 | 128 | 2227087 |
| 1731951000 | 128.3 | -4.1 | -3.10 | 133.4 | 133.4 | 128.3 | 2693717 |
| 1731691800 | 132.4 | -0.2 | -0.15 | 129.6 | 133.1 | 129.6 | 1612769 |
| 1731605400 | 132.6 | 2 | 1.53 | 130.6 | 133.3 | 130.6 | 2516481 |
| 1731519000 | 130.6 | -1.9 | -1.43 | 131.1 | 132.3 | 129.5 | 2543712 |
| 1731432600 | 132.5 | -3.7 | -2.72 | 133.3 | 135.19999 | 132.5 | 2089466 |
| 1731346200 | 136.19999 | 1.6 | 1.19 | 134.9 | 137.4 | 134.9 | 1457315 |
| 1731087000 | 134.6 | -0.6 | -0.44 | 136 | 136 | 134.5 | 1409478 |
| 1731000600 | 135.19999 | 4.2 | 3.21 | 130.9 | 135.19999 | 130.9 | 5005722 |
| 1730914200 | 131 | -2.8 | -2.09 | 131.6 | 136.1 | 130.3 | 6133074 |
| 1730827800 | 133.8 | -1.1 | -0.82 | 135.3 | 136.1 | 133.8 | 1868710 |
| 1730741400 | 134.9 | -1.4 | -1.03 | 135.6 | 137.6 | 134.9 | 2250934 |
| 1730482200 | 136.3 | 0.6 | 0.44 | 135.5 | 138.19999 | 134.69999 | 3813653 |
| 1730395800 | 135.69999 | -8.3 | -5.76 | 143.8 | 143.8 | 135.19999 | 9398525 |
| 1730309400 | 144 | 2 | 1.41 | 140 | 147.4 | 140 | 4503126 |
| 1730223000 | 142 | -0.7 | -0.49 | 142 | 143.5 | 141.9 | 4030082 |
