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 | 2.5 | 1.35869565217 | 184 | 186.7 | 182.8 | 682109 | 184.46243478 | DE |
| 4 | 11.1 | 6.32839224629 | 175.4 | 187 | 175.4 | 1325241 | 183.5312215 | DE |
| 12 | 12 | 6.87679083095 | 174.5 | 187 | 169.1 | 1155444 | 179.82787442 | DE |
| 26 | 9.5 | 5.36723163842 | 177 | 187 | 166.2 | 1467142 | 175.16996788 | DE |
| 52 | 73.3 | 64.7526501767 | 113.2 | 201.6 | 102.3 | 3500216 | 181.81952494 | DE |
| 156 | -52.3 | -21.9011725293 | 238.8 | 294 | 79.75 | 2347158 | 184.19604361 | DE |
| 260 | -48 | -20.4690831557 | 234.5 | 310.6 | 79.75 | 1959662 | 203.26508053 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 184.3 | -0.1 | -0.05 | 184.7 | 184.7 | 182.9 | 282081 |
| 1739554200 | 184.4 | 0.5 | 0.27 | 184.7 | 184.7 | 183.3 | 821507 |
| 1739467800 | 183.9 | -1.1 | -0.59 | 185 | 185 | 182.8 | 559355 |
| 1739381400 | 185 | 0.5 | 0.27 | 184.9 | 185 | 183.3 | 692124 |
| 1739295000 | 184.5 | -0.5 | -0.27 | 184 | 185.4 | 184 | 1055479 |
| 1739208600 | 185 | -1 | -0.54 | 184.6 | 185.9 | 184.6 | 1351691 |
| 1738949400 | 186 | -0.4 | -0.21 | 186.9 | 186.9 | 185.6 | 895503 |
| 1738863000 | 186.4 | 0.4 | 0.22 | 186.5 | 187 | 186.3 | 1594112 |
| 1738776600 | 186 | 1 | 0.54 | 185 | 186 | 184.2 | 1926664 |
| 1738690200 | 185 | 0 | 0.00 | 185 | 185.4 | 184.1 | 2362631 |
| 1738603800 | 185 | 0.2 | 0.11 | 185 | 185.1 | 182.3 | 2134242 |
| 1738344600 | 184.8 | 3.3 | 1.82 | 182.3 | 186 | 181.5 | 1743996 |
| 1738258200 | 181.5 | 0.5 | 0.28 | 182.3 | 182.3 | 180.8 | 3491188 |
| 1738171800 | 181 | -0.2 | -0.11 | 182.3 | 182.3 | 180.1 | 194671 |
| 1738085400 | 181.2 | 0.1 | 0.06 | 180 | 181.5 | 180 | 922319 |
| 1737999000 | 181.1 | -0.9 | -0.49 | 186.2 | 186.2 | 180.6 | 961100 |
| 1737739800 | 182 | 0 | 0.00 | 181.5 | 182 | 180.9 | 2138436 |
| 1737653400 | 182 | 3.9 | 2.19 | 180 | 182 | 177.8 | 2188966 |
| 1737567000 | 178.1 | 0.5 | 0.28 | 180 | 180 | 177.3 | 457094 |
| 1737480600 | 177.6 | -0.7 | -0.39 | 175.4 | 179.8 | 175.4 | 731670 |
| 1737394200 | 178.3 | 1.9 | 1.08 | 175.8 | 178.7 | 175.8 | 429258 |
| 1737135000 | 176.4 | 0 | 0.00 | 179.2 | 179.2 | 176.2 | 1184301 |
| 1737048600 | 176.4 | 2.1 | 1.20 | 174.3 | 177.3 | 174.1 | 816348 |
| 1736962200 | 174.3 | 0.1 | 0.06 | 176 | 178.1 | 173.7 | 444309 |
| 1736875800 | 174.2 | 1.7 | 0.99 | 173 | 177.1 | 172.5 | 1647098 |
| 1736789400 | 172.5 | -2.6 | -1.48 | 174 | 175.3 | 172.3 | 1207861 |
| 1736530200 | 175.1 | -0.7 | -0.40 | 178.6 | 178.6 | 174.3 | 349131 |
| 1736443800 | 175.8 | 3.8 | 2.21 | 172 | 176.4 | 171 | 961700 |
| 1736357400 | 172 | -1 | -0.58 | 177 | 177 | 172 | 679162 |
| 1736271000 | 173 | -1 | -0.57 | 174 | 174.5 | 172 | 972688 |
| 1736184600 | 174 | -2.2 | -1.25 | 180.8 | 180.8 | 174 | 881075 |
| 1735925400 | 176.2 | -0.8 | -0.45 | 177 | 177.5 | 176 | 653902 |
| 1735839000 | 177 | 0 | 0.00 | 177 | 177.5 | 176.5 | 444794 |
| 1735666200 | 177 | 0.1 | 0.06 | 177 | 177.3 | 176.5 | 830002 |
| 1735579800 | 176.9 | -0.1 | -0.06 | 177 | 177.9 | 176.7 | 149443 |
| 1735320600 | 177 | -0.7 | -0.39 | 182.3 | 182.3 | 176.8 | 223192 |
| 1735061400 | 177.7 | 1 | 0.57 | 179.4 | 179.4 | 177.1 | 101703 |
| 1734975000 | 176.7 | 0.2 | 0.11 | 180 | 180 | 176.7 | 220613 |
| 1734715800 | 176.5 | -1.8 | -1.01 | 179 | 179 | 174.6 | 1499660 |
| 1734629400 | 178.3 | -0.7 | -0.39 | 180 | 180 | 176.9 | 802244 |
| 1734543000 | 179 | 2 | 1.13 | 176.9 | 179.6 | 176.5 | 458199 |
| 1734456600 | 177 | -0.2 | -0.11 | 177 | 177.4 | 176.1 | 589878 |
| 1734370200 | 177.2 | -0.4 | -0.23 | 181.7 | 181.7 | 177 | 354211 |
| 1734111000 | 177.6 | -1.7 | -0.95 | 180 | 181 | 177 | 1529764 |
| 1734024600 | 179.3 | -0.7 | -0.39 | 180.2 | 180.3 | 178.9 | 1085373 |
| 1733938200 | 180 | -0.3 | -0.17 | 180 | 180.4 | 178.9 | 1110802 |
| 1733851800 | 180.3 | 1.3 | 0.73 | 174.1 | 180.7 | 174.1 | 333132 |
| 1733765400 | 179 | -0.9 | -0.50 | 177.1 | 179.9 | 177.1 | 397267 |
| 1733506200 | 179.9 | -0.7 | -0.39 | 180 | 182.8 | 178.7 | 653473 |
| 1733419800 | 180.6 | 1.6 | 0.89 | 174.8 | 180.9 | 174.8 | 6570809 |
| 1733333400 | 179 | 1 | 0.56 | 179.9 | 179.9 | 173.7 | 376341 |
| 1733247000 | 178 | 0.2 | 0.11 | 179 | 179 | 177 | 583279 |
| 1733160600 | 177.8 | 6.5 | 3.79 | 173.7 | 181.6 | 173.7 | 9595607 |
| 1732901400 | 171.3 | -0.2 | -0.12 | 175 | 175 | 171 | 209470 |
| 1732815000 | 171.5 | 1 | 0.59 | 174.4 | 174.4 | 170.2 | 348938 |
| 1732728600 | 170.5 | -0.8 | -0.47 | 169.1 | 171 | 169.1 | 375207 |
| 1732642200 | 171.3 | -2.3 | -1.32 | 174.5 | 174.5 | 171.3 | 285260 |
| 1732555800 | 173.6 | 2.6 | 1.52 | 173.3 | 174.5 | 171.9 | 1059750 |
| 1732296600 | 171 | 0.7 | 0.41 | 170 | 171.6 | 168.9 | 722376 |
| 1732210200 | 170.3 | -0.2 | -0.12 | 171.1 | 171.9 | 168.4 | 901842 |
| 1732123800 | 170.5 | -2.5 | -1.45 | 173.3 | 174.9 | 169.1 | 1750016 |
| 1732037400 | 173 | 1.5 | 0.87 | 170.1 | 173.7 | 169.9 | 267000 |
| 1731951000 | 171.5 | 0.7 | 0.41 | 174.9 | 174.9 | 169.4 | 521373 |
