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 | 4 | 0.995024875622 | 402 | 406 | 390 | 458413 | 398.30090582 | DE |
| 4 | -2 | -0.490196078431 | 408 | 434 | 390 | 438536 | 409.17839301 | DE |
| 12 | 78 | 23.7804878049 | 328 | 434 | 294 | 422408 | 359.36680699 | DE |
| 26 | 142 | 53.7878787879 | 264 | 434 | 258 | 269801 | 355.52520982 | DE |
| 52 | 227 | 126.815642458 | 179 | 434 | 178 | 247783 | 302.5864226 | DE |
| 156 | 318.5 | 364 | 87.5 | 434 | 28 | 98984 | 278.41436616 | DE |
| 260 | 292 | 256.140350877 | 114 | 434 | 28 | 305008 | 164.50140975 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 406 | 8 | 2.01 | 398 | 406 | 392 | 1637233 |
| 1737480600 | 398 | 6 | 1.53 | 392 | 402 | 392 | 1092241 |
| 1737394200 | 392 | -6 | -1.51 | 400 | 400 | 392 | 154085 |
| 1737135000 | 398 | -2 | -0.50 | 400 | 404 | 394 | 453095 |
| 1737048600 | 400 | -2 | -0.50 | 406 | 406 | 390 | 378187 |
| 1736962200 | 402 | 6 | 1.52 | 402 | 406 | 400 | 214458 |
| 1736875800 | 396 | -2 | -0.50 | 400 | 404 | 392 | 513496 |
| 1736789400 | 398 | 2 | 0.51 | 400 | 402 | 390 | 376749 |
| 1736530200 | 396 | -20 | -4.81 | 418 | 420 | 396 | 191866 |
| 1736443800 | 416 | 8 | 1.96 | 410 | 418 | 402 | 206524 |
| 1736357400 | 408 | -16 | -3.77 | 424 | 424 | 408 | 474040 |
| 1736271000 | 424 | 2 | 0.47 | 422 | 426 | 410 | 817487 |
| 1736184600 | 422 | -2 | -0.47 | 424 | 430 | 416 | 1419300 |
| 1735925400 | 424 | 0 | 0.00 | 426 | 430 | 408 | 296772 |
| 1735839000 | 424 | 6 | 1.44 | 416 | 432 | 416 | 259995 |
| 1735666200 | 418 | 10 | 2.45 | 410 | 418 | 410 | 49102 |
| 1735579800 | 408 | 2 | 0.49 | 414 | 414 | 392 | 180894 |
| 1735320600 | 406 | 0 | 0.00 | 408 | 434 | 406 | 376816 |
| 1735061400 | 406 | 26 | 6.84 | 388 | 408 | 382 | 159534 |
| 1734975000 | 380 | 64 | 20.25 | 320 | 382 | 318 | 3038386 |
| 1734715800 | 316 | 2 | 0.64 | 316 | 322 | 314 | 828750 |
| 1734629400 | 314 | -4 | -1.26 | 320 | 320 | 312 | 104035 |
| 1734543000 | 318 | 4 | 1.27 | 314 | 322 | 308 | 202869 |
| 1734456600 | 314 | -6 | -1.88 | 326 | 334 | 314 | 64471 |
| 1734370200 | 320 | 0 | 0.00 | 328 | 328 | 316 | 169731 |
| 1734111000 | 320 | 0 | 0.00 | 334 | 334 | 318 | 192225 |
| 1734024600 | 320 | -4 | -1.23 | 334 | 334 | 318 | 498420 |
| 1733938200 | 324 | -6 | -1.82 | 342 | 342 | 324 | 103302 |
| 1733851800 | 330 | -4 | -1.20 | 334 | 338 | 330 | 5428 |
| 1733765400 | 334 | -4 | -1.18 | 344 | 344 | 332 | 149228 |
| 1733506200 | 338 | 0 | 0.00 | 338 | 338 | 332 | 50577 |
| 1733419800 | 338 | -8 | -2.31 | 342 | 346 | 336 | 119011 |
| 1733333400 | 346 | -2 | -0.57 | 350 | 350 | 342 | 36651 |
| 1733247000 | 348 | -4 | -1.14 | 350 | 358 | 346 | 130483 |
| 1733160600 | 352 | 4 | 1.15 | 358 | 360 | 350 | 1150750 |
| 1732901400 | 348 | -4 | -1.14 | 352 | 360 | 346 | 92530 |
| 1732815000 | 352 | 2 | 0.57 | 358 | 364 | 352 | 99942 |
| 1732728600 | 350 | -2 | -0.57 | 350 | 358 | 350 | 1089997 |
| 1732642200 | 352 | 30 | 9.32 | 328 | 352 | 324 | 161324 |
| 1732555800 | 322 | -6 | -1.83 | 330 | 334 | 320 | 764517 |
| 1732296600 | 328 | 2 | 0.61 | 324 | 328 | 324 | 2090363 |
| 1732210200 | 326 | 2 | 0.62 | 326 | 328 | 324 | 805917 |
| 1732123800 | 324 | 12 | 3.85 | 312 | 330 | 312 | 77369 |
| 1732037400 | 312 | 4 | 1.30 | 310 | 312 | 304 | 1563791 |
| 1731951000 | 308 | 2 | 0.65 | 298 | 310 | 298 | 473944 |
| 1731691800 | 306 | 4 | 1.32 | 302 | 306 | 302 | 533552 |
| 1731605400 | 302 | -4 | -1.31 | 298 | 302 | 298 | 18139 |
| 1731519000 | 306 | -2 | -0.65 | 300 | 310 | 294 | 93673 |
| 1731432600 | 308 | 2 | 0.65 | 314 | 318 | 308 | 81575 |
| 1731346200 | 306 | -12 | -3.77 | 320 | 320 | 306 | 287424 |
| 1731087000 | 318 | -2 | -0.63 | 320 | 320 | 314 | 109507 |
| 1731000600 | 320 | 2 | 0.63 | 320 | 320 | 316 | 88021 |
| 1730914200 | 318 | 6 | 1.92 | 310 | 320 | 310 | 19923 |
| 1730827800 | 312 | -16 | -4.88 | 330 | 330 | 312 | 53423 |
| 1730741400 | 328 | 0 | 0.00 | 330 | 330 | 324 | 31662 |
| 1730482200 | 328 | -4 | -1.20 | 336 | 336 | 328 | 568031 |
| 1730395800 | 332 | 2 | 0.61 | 336 | 336 | 332 | 345609 |
| 1730309400 | 330 | 0 | 0.00 | 328 | 332 | 328 | 168068 |
| 1730223000 | 330 | 4 | 1.23 | 322 | 334 | 322 | 129370 |
| 1730136600 | 326 | -2 | -0.61 | 336 | 336 | 326 | 64411 |
| 1729873800 | 328 | -2 | -0.61 | 330 | 330 | 326 | 45294 |
| 1729787400 | 330 | -2 | -0.60 | 330 | 338 | 330 | 685537 |
| 1729701000 | 332 | -2 | -0.60 | 334 | 334 | 330 | 27803 |
