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 | 0 | 0 | 168.4 | 170.6 | 164 | 1513445 | 167.28238426 | DE |
| 4 | 4.8 | 2.93398533007 | 163.6 | 170.6 | 162.4 | 1338068 | 166.7915987 | DE |
| 12 | 0.4 | 0.238095238095 | 168 | 170.6 | 162.4 | 1356309 | 166.41435208 | DE |
| 26 | 4.4 | 2.68292682927 | 164 | 175.2 | 150 | 1533256 | 164.83934723 | DE |
| 52 | 22.6 | 15.5006858711 | 145.8 | 175.2 | 143.6 | 1610537 | 160.43876899 | DE |
| 156 | -2 | -1.17370892019 | 170.4 | 179.4 | 130 | 1470647 | 152.89255297 | DE |
| 260 | 2.39999753 | 1.44578162307 | 166.00000247 | 216.00000322 | 114.0000017 | 1107599 | 157.88886006 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 166.4 | 0.6 | 0.36 | 164 | 166.8 | 164 | 2912268 |
| 1737999000 | 165.8 | -2.8 | -1.66 | 170.6 | 170.6 | 164.6 | 1118199 |
| 1737739800 | 168.6 | 0.4 | 0.24 | 169.4 | 170 | 167.8 | 1003613 |
| 1737653400 | 168.2 | -0.4 | -0.24 | 167.8 | 169.2 | 167.8 | 1081870 |
| 1737567000 | 168.6 | 0.2 | 0.12 | 168.4 | 169.6 | 168.4 | 1451275 |
| 1737480600 | 168.4 | -1.4 | -0.82 | 169.6 | 169.6 | 168.4 | 1302880 |
| 1737394200 | 169.8 | -0.2 | -0.12 | 167.19999 | 170.4 | 167.19999 | 982072 |
| 1737135000 | 170 | 1 | 0.59 | 167 | 170.6 | 167 | 1937089 |
| 1737048600 | 169 | 1.2 | 0.72 | 169.6 | 169.6 | 167.8 | 1799996 |
| 1736962200 | 167.8 | 2.4 | 1.45 | 166 | 167.8 | 165.6 | 1180404 |
| 1736875800 | 165.4 | 1.2 | 0.73 | 163.6 | 165.4 | 163.6 | 910784 |
| 1736789400 | 164.19999 | 0.6 | 0.37 | 163.4 | 164.19999 | 162.4 | 1299017 |
| 1736530200 | 163.6 | -1.2 | -0.73 | 162.6 | 164.19999 | 162.6 | 1116583 |
| 1736443800 | 164.8 | 0.4 | 0.24 | 164.6 | 165.4 | 164.19999 | 2409707 |
| 1736357400 | 164.4 | -0.4 | -0.24 | 162.8 | 165 | 162.8 | 1413589 |
| 1736271000 | 164.8 | -1.4 | -0.84 | 167.8 | 167.8 | 164.4 | 890405 |
| 1736184600 | 166.19999 | 0.2 | 0.12 | 166.6 | 167.4 | 166.19999 | 1471768 |
| 1735925400 | 166 | 0.4 | 0.24 | 165.4 | 166.19999 | 165 | 594585 |
| 1735839000 | 165.6 | 1.2 | 0.73 | 163.6 | 165.6 | 163.6 | 547191 |
| 1735666200 | 164.4 | -0.2 | -0.12 | 164 | 164.8 | 164 | 469008 |
| 1735579800 | 164.6 | -0.4 | -0.24 | 165 | 165 | 163.19999 | 882200 |
| 1735320600 | 165 | -0.6 | -0.36 | 165.8 | 165.8 | 164.4 | 651884 |
| 1735061400 | 165.6 | 1 | 0.61 | 165.6 | 165.6 | 165.6 | 173138 |
| 1734975000 | 164.6 | 0 | 0.00 | 165.8 | 165.8 | 164.4 | 789570 |
| 1734715800 | 164.6 | 0.2 | 0.12 | 163.6 | 164.8 | 163 | 4477762 |
| 1734629400 | 164.4 | -2.4 | -1.44 | 164.8 | 164.8 | 163.6 | 3004039 |
| 1734543000 | 166.8 | -0.2 | -0.12 | 167 | 168 | 166.8 | 911329 |
| 1734456600 | 167 | -1.6 | -0.95 | 169.8 | 169.8 | 166.19999 | 1097240 |
| 1734370200 | 168.6 | -1.4 | -0.82 | 168.2 | 169.8 | 167.8 | 1046371 |
| 1734111000 | 170 | 1 | 0.59 | 168.6 | 170.6 | 168.6 | 1239502 |
| 1734024600 | 169 | 1.8 | 1.08 | 167.8 | 169.2 | 166.8 | 1501343 |
| 1733938200 | 167.19999 | 0.6 | 0.36 | 164.8 | 167.4 | 164.8 | 1886985 |
| 1733851800 | 166.6 | -1.4 | -0.83 | 167.19999 | 167.19999 | 166.4 | 1630738 |
| 1733765400 | 168 | 1.4 | 0.84 | 166.8 | 169 | 166.8 | 2247844 |
| 1733506200 | 166.6 | 0.4 | 0.24 | 167.6 | 167.6 | 166 | 1444266 |
| 1733419800 | 166.19999 | -0.6 | -0.36 | 166.8 | 167.8 | 165.4 | 1230622 |
| 1733333400 | 166.8 | 1.2 | 0.72 | 165 | 167.4 | 165 | 1166196 |
| 1733247000 | 165.6 | 0.4 | 0.24 | 166.4 | 166.6 | 165 | 1279583 |
| 1733160600 | 165.19999 | 0 | 0.00 | 165 | 166 | 165 | 2111635 |
| 1732901400 | 165.19999 | 0.2 | 0.12 | 165.19999 | 165.19999 | 164 | 1059619 |
| 1732815000 | 165 | -1 | -0.60 | 166 | 166.19999 | 164.6 | 1920467 |
| 1732728600 | 166 | -1.2 | -0.72 | 167 | 167.4 | 165.8 | 935866 |
| 1732642200 | 167.19999 | -0.6 | -0.36 | 167.6 | 167.6 | 166 | 924855 |
| 1732555800 | 167.8 | 1.6 | 0.96 | 166.4 | 167.8 | 166.4 | 1491201 |
| 1732296600 | 166.19999 | 1.6 | 0.97 | 165.19999 | 167 | 165.19999 | 1207168 |
| 1732210200 | 164.6 | -0.4 | -0.24 | 166 | 166 | 164.19999 | 1699122 |
| 1732123800 | 165 | -1.6 | -0.96 | 166.4 | 167.6 | 164.8 | 923942 |
| 1732037400 | 166.6 | 0 | 0.00 | 168.4 | 168.4 | 165.19999 | 1058569 |
| 1731951000 | 166.6 | 1.6 | 0.97 | 165.4 | 166.8 | 165.4 | 1008915 |
| 1731691800 | 165 | 0 | 0.00 | 164.19999 | 165.8 | 164.19999 | 1729896 |
| 1731605400 | 165 | 0 | 0.00 | 165.4 | 165.8 | 163.19999 | 1207677 |
| 1731519000 | 165 | -0.6 | -0.36 | 165.6 | 165.8 | 164.6 | 901970 |
| 1731432600 | 165.6 | -1.8 | -1.08 | 167 | 167 | 165.4 | 859932 |
| 1731346200 | 167.4 | -0.4 | -0.24 | 168.4 | 168.4 | 167.4 | 933025 |
| 1731087000 | 167.8 | -0.8 | -0.47 | 169 | 169 | 166.6 | 875949 |
| 1731000600 | 168.6 | 2 | 1.20 | 166.6 | 168.6 | 166.6 | 2477597 |
| 1730914200 | 166.6 | -0.2 | -0.12 | 168 | 168.6 | 166.19999 | 1429301 |
| 1730827800 | 166.8 | 0 | 0.00 | 166.6 | 167.8 | 165.6 | 1297553 |
| 1730741400 | 166.8 | 0.2 | 0.12 | 166.19999 | 166.8 | 166 | 751738 |
| 1730482200 | 166.6 | 1.6 | 0.97 | 166.6 | 166.6 | 165 | 1152853 |
| 1730395800 | 165 | -1.6 | -0.96 | 165.4 | 165.8 | 164.6 | 987392 |
| 1730309400 | 166.6 | -1 | -0.60 | 165.4 | 166.8 | 164.4 | 724415 |
| 1730223000 | 167.6 | -0.4 | -0.24 | 167.8 | 169.8 | 166.6 | 2256363 |
