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 | 3.12 | 4.69455311466 | 66.46 | 69.84 | 65.98 | 104368839 | 67.99454765 | DE |
| 4 | 2.74 | 4.09934171155 | 66.84 | 69.84 | 65.98 | 78782628 | 67.6057477 | DE |
| 12 | -3.9 | -5.30756668481 | 73.48 | 74.16 | 65.98 | 85856168 | 69.58537098 | DE |
| 26 | -0.14 | -0.200803212851 | 69.72 | 79.5 | 65.98 | 71943890 | 71.75965189 | DE |
| 52 | 2.8 | 4.1928721174 | 66.78 | 79.5 | 62.71 | 83121575 | 70.48756529 | DE |
| 156 | -49.04 | -41.3421008262 | 118.62 | 141.6 | 62.71 | 102163907 | 90.93910693 | DE |
| 260 | -87.08 | -55.5853440572 | 156.66 | 157.86 | 62.71 | 94064227 | 101.81767838 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 69.58 | 0.08 | 0.12 | 69.42 | 69.84 | 68.9 | 102380558 |
| 1737048600 | 69.5 | 0.34 | 0.49 | 69.44 | 69.5 | 68.42 | 128835851 |
| 1736962200 | 69.16 | 1.76 | 2.61 | 67.78 | 69.36 | 67.78 | 110688593 |
| 1736875800 | 67.4 | 0.46 | 0.69 | 67.34 | 67.7 | 67.16 | 79306881 |
| 1736789400 | 66.94 | 0.76 | 1.15 | 66 | 67.08 | 65.98 | 121802279 |
| 1736530200 | 66.18 | -0.36 | -0.54 | 66.459999 | 66.66 | 65.98 | 81210593 |
| 1736443800 | 66.54 | -0.12 | -0.18 | 66.66 | 67.12 | 66.3 | 64863085 |
| 1736357400 | 66.66 | -0.94 | -1.39 | 67.54 | 67.7 | 66.06 | 95301944 |
| 1736271000 | 67.6 | -0.4 | -0.59 | 67.76 | 68.18 | 66.58 | 71959781 |
| 1736184600 | 68 | -0.62 | -0.90 | 68.32 | 68.68 | 67.86 | 67644855 |
| 1735925400 | 68.62 | -0.26 | -0.38 | 69.14 | 69.68 | 68.62 | 117779679 |
| 1735839000 | 68.88 | 0.58 | 0.85 | 68.3 | 69.22 | 68.28 | 38310790 |
| 1735666200 | 68.3 | 1.08 | 1.61 | 67.18 | 68.62 | 67.12 | 35862835 |
| 1735579800 | 67.22 | -0.12 | -0.18 | 67.3 | 67.5 | 66.94 | 40872004 |
| 1735320600 | 67.34 | -0.42 | -0.62 | 67.52 | 67.88 | 66.819999 | 40395919 |
| 1735061400 | 67.76 | 1.28 | 1.93 | 66.8 | 67.92 | 66.62 | 27798285 |
| 1734975000 | 66.48 | -0.02 | -0.03 | 66.92 | 66.92 | 66.28 | 63289178 |
| 1734715800 | 66.5 | -0.56 | -0.84 | 66.84 | 66.94 | 66.12 | 153382119 |
| 1734629400 | 67.06 | -0.18 | -0.27 | 67 | 67.42 | 66.78 | 63494817 |
| 1734543000 | 67.24 | -0.36 | -0.53 | 68.18 | 68.18 | 66.78 | 122825143 |
| 1734456600 | 67.6 | -0.8 | -1.17 | 67.92 | 68.16 | 67.4 | 79060648 |
| 1734370200 | 68.4 | -0.7 | -1.01 | 69.08 | 69.42 | 68.3 | 74224862 |
| 1734111000 | 69.1 | 0.14 | 0.20 | 68.86 | 69.5 | 68.84 | 92904725 |
| 1734024600 | 68.96 | -0.1 | -0.14 | 69.04 | 69.66 | 68.78 | 55355381 |
| 1733938200 | 69.06 | -0.74 | -1.06 | 69.52 | 69.88 | 69.06 | 193681883 |
| 1733851800 | 69.8 | -1.02 | -1.44 | 70.36 | 70.74 | 69.76 | 62518314 |
| 1733765400 | 70.82 | -1.3 | -1.80 | 71.74 | 72.3 | 70.66 | 72036921 |
| 1733506200 | 72.12 | 0.54 | 0.75 | 71.86 | 72.94 | 71.6 | 75838195 |
| 1733419800 | 71.58 | 1.78 | 2.55 | 69.96 | 71.58 | 69.96 | 122548381 |
| 1733333400 | 69.8 | -0.54 | -0.77 | 70.24 | 70.5 | 69.52 | 61398417 |
| 1733247000 | 70.34 | -0.56 | -0.79 | 70.32 | 71.2 | 70.2 | 61349235 |
| 1733160600 | 70.9 | 0.02 | 0.03 | 70.84 | 71.72 | 70.76 | 279096925 |
| 1732901400 | 70.88 | -0.82 | -1.14 | 71.54 | 72 | 70.6 | 57846081 |
| 1732815000 | 71.7 | 0.34 | 0.48 | 71.66 | 71.9 | 71.3 | 73079832 |
| 1732728600 | 71.36 | 0.32 | 0.45 | 70.94 | 71.6 | 70.48 | 58876757 |
| 1732642200 | 71.04 | -0.04 | -0.06 | 71.06 | 71.8 | 70.92 | 77145264 |
| 1732555800 | 71.08 | 1 | 1.43 | 69.98 | 71.48 | 69.92 | 253580032 |
| 1732296600 | 70.08 | 1.2 | 1.74 | 69.24 | 70.36 | 69.24 | 64886337 |
| 1732210200 | 68.88 | -2.36 | -3.31 | 69.4 | 70.06 | 68.82 | 56705412 |
| 1732123800 | 71.24 | 0.54 | 0.76 | 70.72 | 71.42 | 70.62 | 62751714 |
| 1732037400 | 70.7 | -0.04 | -0.06 | 70.82 | 71.38 | 70.12 | 71945604 |
| 1731951000 | 70.74 | 1.2 | 1.73 | 69.66 | 70.92 | 69.64 | 56190804 |
| 1731691800 | 69.54 | 0.22 | 0.32 | 69 | 70.2 | 68.92 | 63468769 |
| 1731605400 | 69.32 | 0.26 | 0.38 | 69.24 | 69.6 | 68.66 | 59616586 |
| 1731519000 | 69.06 | 2.04 | 3.04 | 66.42 | 69.12 | 66.42 | 212611668 |
| 1731432600 | 67.019999 | -5.98 | -8.19 | 69.44 | 71.04 | 67.019999 | 204864962 |
| 1731346200 | 73 | 0.96 | 1.33 | 72.6 | 73 | 72.14 | 54382284 |
| 1731087000 | 72.04 | 0.14 | 0.19 | 71.74 | 72.4 | 71.34 | 57560980 |
| 1731000600 | 71.9 | -0.56 | -0.77 | 72.68 | 73.36 | 71.5 | 56746727 |
| 1730914200 | 72.46 | 0 | 0.00 | 72.8 | 73.1 | 71.76 | 71833702 |
| 1730827800 | 72.46 | 0.28 | 0.39 | 71.94 | 73.56 | 71.94 | 55095735 |
| 1730741400 | 72.18 | -0.16 | -0.22 | 72.42 | 72.76 | 72.18 | 29150509 |
| 1730482200 | 72.34 | 0.32 | 0.44 | 71.74 | 72.8 | 71.44 | 44443972 |
| 1730395800 | 72.02 | -0.34 | -0.47 | 71.94 | 72.38 | 71.58 | 61373690 |
| 1730309400 | 72.36 | 0.56 | 0.78 | 71.44 | 72.96 | 71.04 | 81427212 |
| 1730223000 | 71.8 | -2.1 | -2.84 | 73.84 | 73.84 | 71.6 | 155186463 |
| 1730136600 | 73.9 | 0.22 | 0.30 | 73.76 | 74.16 | 73.06 | 52198664 |
| 1729873800 | 73.68 | 0.08 | 0.11 | 73.48 | 74 | 73.28 | 45193315 |
| 1729787400 | 73.6 | 0.48 | 0.66 | 73.36 | 74.28 | 73.32 | 43163122 |
| 1729701000 | 73.12 | -0.6 | -0.81 | 73.46 | 73.72 | 72.9 | 42358990 |
| 1729614600 | 73.72 | -0.78 | -1.05 | 74.3 | 74.38 | 73.18 | 42998144 |
| 1729528200 | 74.5 | -0.52 | -0.69 | 75 | 75.34 | 74.4 | 34333217 |
| 1729269000 | 75.02 | 0 | 0.00 | 74.66 | 75.24 | 74.5 | 41480544 |
