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 | 6.3211125158 | 791 | 844 | 782 | 1134005 | 807.94033177 | DE |
| 4 | 48 | 6.05296343001 | 793 | 844 | 782 | 858860 | 806.61936509 | DE |
| 12 | -69 | -7.58241758242 | 910 | 922 | 782 | 976335 | 842.01485652 | DE |
| 26 | -107 | -11.2869198312 | 948 | 1000 | 782 | 1052548 | 903.34886906 | DE |
| 52 | -164 | -16.3184079602 | 1005 | 1032 | 782 | 1027939 | 924.74370096 | DE |
| 156 | -198 | -19.0567853705 | 1039 | 1209 | 773.5 | 930874 | 959.76234067 | DE |
| 260 | -406 | -32.5581395349 | 1247 | 1351 | 577 | 886743 | 969.98547699 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 841 | 11 | 1.33 | 832.5 | 844 | 832.5 | 1030224 |
| 1737048600 | 830 | 8 | 0.97 | 823 | 831 | 817.5 | 1301169 |
| 1736962200 | 822 | 34 | 4.31 | 816 | 827.5 | 805.5 | 1479110 |
| 1736875800 | 788 | -6 | -0.76 | 784.5 | 796 | 783 | 1165104 |
| 1736789400 | 794 | 2.5 | 0.32 | 795.5 | 797 | 790 | 834851 |
| 1736530200 | 791.5 | -0.5 | -0.06 | 791 | 797 | 782 | 889793 |
| 1736443800 | 792 | -3.5 | -0.44 | 782.5 | 795 | 782 | 631317 |
| 1736357400 | 795.5 | -17 | -2.09 | 810.5 | 814 | 785.5 | 1063247 |
| 1736271000 | 812.5 | -6.5 | -0.79 | 815 | 823 | 810.5 | 1001065 |
| 1736184600 | 819 | 5 | 0.61 | 813.5 | 823.5 | 813.5 | 795965 |
| 1735925400 | 814 | 2.5 | 0.31 | 812.5 | 820 | 809.5 | 898605 |
| 1735839000 | 811.5 | 5 | 0.62 | 812 | 816 | 803 | 554936 |
| 1735666200 | 806.5 | 3 | 0.37 | 803.5 | 813.5 | 801.5 | 331131 |
| 1735579800 | 803.5 | -4.5 | -0.56 | 802 | 808.5 | 798 | 742874 |
| 1735320600 | 808 | 2 | 0.25 | 804.5 | 809 | 801 | 329409 |
| 1735061400 | 806 | 2 | 0.25 | 809.5 | 809.5 | 802 | 136540 |
| 1734975000 | 804 | 1.5 | 0.19 | 802 | 804.5 | 796.5 | 360340 |
| 1734715800 | 802.5 | 9.5 | 1.20 | 793 | 804 | 789.5 | 2085161 |
| 1734629400 | 793 | -21 | -2.58 | 801.5 | 804 | 788 | 1214380 |
| 1734543000 | 814 | 3.5 | 0.43 | 815 | 818.5 | 810.5 | 883570 |
| 1734456600 | 810.5 | -0.5 | -0.06 | 806.5 | 816 | 800.5 | 1789566 |
| 1734370200 | 811 | -16.5 | -1.99 | 822 | 826 | 807.5 | 478978 |
| 1734111000 | 827.5 | -5.5 | -0.66 | 831.5 | 836.5 | 824.5 | 1457619 |
| 1734024600 | 833 | -0.5 | -0.06 | 833 | 837 | 827 | 1118843 |
| 1733938200 | 833.5 | -5.5 | -0.66 | 837 | 839.5 | 832.5 | 1142850 |
| 1733851800 | 839 | 4 | 0.48 | 847.5 | 847.5 | 834.5 | 860946 |
| 1733765400 | 835 | -10 | -1.18 | 848.5 | 848.5 | 831 | 1041285 |
| 1733506200 | 845 | -2 | -0.24 | 848.5 | 853 | 843 | 466807 |
| 1733419800 | 847 | -17.5 | -2.02 | 858 | 864 | 847 | 882373 |
| 1733333400 | 864.5 | 8 | 0.93 | 855.5 | 869 | 855.5 | 3843332 |
| 1733247000 | 856.5 | -5.5 | -0.64 | 862 | 864 | 855.5 | 863995 |
| 1733160600 | 862 | -20 | -2.27 | 876.5 | 882 | 856.5 | 885160 |
| 1732901400 | 882 | -2.5 | -0.28 | 880 | 885.5 | 876.5 | 678121 |
| 1732815000 | 884.5 | 3 | 0.34 | 883.5 | 886 | 880 | 694851 |
| 1732728600 | 881.5 | 10.5 | 1.21 | 873.5 | 884 | 868.5 | 742155 |
| 1732642200 | 871 | -2 | -0.23 | 871.5 | 874 | 866 | 855543 |
| 1732555800 | 873 | 8 | 0.92 | 875.5 | 877 | 858.5 | 1709934 |
| 1732296600 | 865 | 21.5 | 2.55 | 848 | 869.5 | 845.5 | 1294776 |
| 1732210200 | 843.5 | 0 | 0.00 | 836.5 | 845.5 | 831 | 1029433 |
| 1732123800 | 843.5 | -8.5 | -1.00 | 850.5 | 851.5 | 838 | 701911 |
| 1732037400 | 852 | 6 | 0.71 | 848 | 854 | 843.5 | 471177 |
| 1731951000 | 846 | -11 | -1.28 | 860.5 | 861.5 | 844 | 1263763 |
| 1731691800 | 857 | 6 | 0.71 | 865.5 | 865.5 | 846 | 500995 |
| 1731605400 | 851 | 12.5 | 1.49 | 834 | 851 | 834 | 1015012 |
| 1731519000 | 838.5 | -16.5 | -1.93 | 853 | 855 | 838.5 | 590066 |
| 1731432600 | 855 | -12 | -1.38 | 860 | 861.5 | 850.5 | 850004 |
| 1731346200 | 867 | 2.5 | 0.29 | 868.5 | 871.5 | 863.5 | 339331 |
| 1731087000 | 864.5 | 9.5 | 1.11 | 860 | 866.5 | 857.5 | 624384 |
| 1731000600 | 855 | 2.5 | 0.29 | 857.5 | 859.5 | 852 | 2702600 |
| 1730914200 | 852.5 | -14.5 | -1.67 | 872 | 878 | 845.5 | 1261351 |
| 1730827800 | 867 | -4.5 | -0.52 | 868 | 874.5 | 867 | 512695 |
| 1730741400 | 871.5 | -2.5 | -0.29 | 867 | 881.5 | 867 | 883153 |
| 1730482200 | 874 | -1.5 | -0.17 | 873 | 884.5 | 870 | 1089197 |
| 1730395800 | 875.5 | -18.5 | -2.07 | 889 | 891 | 865 | 1478889 |
| 1730309400 | 894 | -4 | -0.45 | 893.5 | 922 | 892.5 | 852088 |
| 1730223000 | 898 | -12.5 | -1.37 | 915.5 | 916 | 893 | 599341 |
| 1730136600 | 910.5 | 9.5 | 1.05 | 902.5 | 912 | 899.5 | 539701 |
| 1729873800 | 901 | -7 | -0.77 | 910 | 910 | 898 | 521874 |
| 1729787400 | 908 | -5.5 | -0.60 | 914.5 | 917 | 908 | 356485 |
| 1729701000 | 913.5 | -4.5 | -0.49 | 916.5 | 920.5 | 910 | 584903 |
| 1729614600 | 918 | -2 | -0.22 | 910 | 918 | 904 | 810060 |
| 1729528200 | 920 | -12.5 | -1.34 | 947 | 947 | 920 | 751178 |
| 1729269000 | 932.5 | -0.5 | -0.05 | 925 | 932.5 | 925 | 525174 |
