Hot Features
프리미엄
Fidelity Magellan (FMAG)
AMEX
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 | -0.18 | -0.569800569801 | 31.59 | 31.6 | 30.75 | 39493 | 31.09529619 | SP |
| 4 | -0.82 | -2.54421346572 | 32.23 | 32.45 | 30.75 | 48055 | 31.55572889 | SP |
| 12 | 0.41 | 1.32258064516 | 31 | 32.465 | 30.3 | 60229 | 31.43522808 | SP |
| 26 | 1.53 | 5.12048192771 | 29.88 | 32.465 | 26.8 | 52490 | 30.58107488 | SP |
| 52 | 7.72 | 32.5875897003 | 23.69 | 32.465 | 23.51 | 47080 | 29.20005187 | SP |
| 156 | 6.08 | 24.0031583103 | 25.33 | 32.465 | 16.76 | 23907 | 26.36686492 | SP |
| 260 | 11.34 | 56.5022421525 | 20.07 | 32.465 | 16.76 | 25111 | 25.26726474 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 31.41 | 0.48 | 1.55 | 31.18 | 31.45 | 31.1177 | 32149 |
| 1735860600 | 30.93 | -0.01 | -0.03 | 31.14 | 31.3127 | 30.75 | 30600 |
| 1735687800 | 30.94 | -0.17 | -0.55 | 31.22 | 31.22 | 30.88 | 40406 |
| 1735601400 | 31.11 | -0.31 | -0.99 | 31.05 | 31.2898 | 30.917542 | 54533 |
| 1735342200 | 31.42 | -0.37 | -1.16 | 31.59 | 31.6 | 31.2 | 32433 |
| 1735255800 | 31.789 | -0.03 | -0.10 | 31.72 | 31.86 | 31.68 | 99009 |
| 1735077840 | 31.82 | 0.29 | 0.92 | 31.6 | 31.83 | 31.53 | 17693 |
| 1734996600 | 31.53 | 0.28 | 0.90 | 31.3 | 31.53 | 31.13 | 73946 |
| 1734737400 | 31.25 | 0.25 | 0.81 | 30.84 | 31.52 | 30.83 | 89987 |
| 1734651000 | 31 | -0.13 | -0.42 | 31.34 | 31.4266 | 31 | 50242 |
| 1734564600 | 31.13 | -0.96 | -2.99 | 32.119999 | 32.21 | 31.13 | 100719 |
| 1734478200 | 32.09 | -0.25 | -0.77 | 32.17 | 32.22 | 32.03 | 35311 |
| 1734391800 | 32.34 | 0.24 | 0.75 | 32.15 | 32.45 | 32.15 | 39400 |
| 1734132600 | 32.1 | 0.09 | 0.28 | 32.189999 | 32.28 | 32 | 30400 |
| 1734046200 | 32.009999 | -0.24 | -0.74 | 32.2 | 32.2 | 32.009999 | 16094 |
| 1733959800 | 32.25 | 0.47 | 1.48 | 31.99 | 32.278399 | 31.89 | 27741 |
| 1733873400 | 31.7802 | -0.19 | -0.59 | 31.97 | 31.99 | 31.75 | 37069 |
| 1733787000 | 31.97 | -0.29 | -0.90 | 32.259999 | 32.2899 | 31.95 | 65508 |
| 1733527800 | 32.259999 | 0.11 | 0.34 | 32.229999 | 32.38 | 32.216 | 23906 |
| 1733441400 | 32.150199 | -0.31 | -0.95 | 32.38 | 32.38 | 32.138399 | 46207 |
| 1733355000 | 32.46 | 0.34 | 1.06 | 32.299999 | 32.465 | 32.2624 | 33204 |
| 1733268600 | 32.119999 | 0.07 | 0.22 | 32.04 | 32.119999 | 31.97 | 39616 |
| 1733182200 | 32.049999 | 0.16 | 0.50 | 31.92 | 32.06 | 31.9 | 276318 |
| 1732917840 | 31.89 | 0.23 | 0.73 | 31.77 | 31.95 | 31.77 | 15601 |
| 1732750200 | 31.66 | -0.23 | -0.72 | 31.84 | 31.84 | 31.5616 | 34909 |
| 1732663800 | 31.89 | 0.26 | 0.82 | 31.745 | 31.89 | 31.7298 | 27034 |
| 1732577400 | 31.63 | 0.07 | 0.22 | 31.72 | 31.77 | 31.5241 | 33334 |
| 1732318200 | 31.56 | 0.03 | 0.10 | 31.57 | 31.5965 | 31.45 | 61187 |
| 1732231800 | 31.53 | 0.16 | 0.51 | 31.57 | 31.6 | 31.2358 | 36483 |
| 1732145400 | 31.37 | 0.04 | 0.13 | 31.44 | 31.44 | 31.05 | 30024 |
| 1732059000 | 31.33 | 0.24 | 0.77 | 30.94 | 31.33 | 30.86 | 52368 |
| 1731972600 | 31.09 | -0.02 | -0.06 | 31.11 | 31.215 | 30.955 | 51876 |
| 1731713400 | 31.11 | -0.68 | -2.14 | 31.46 | 31.4617 | 31.0183 | 81164 |
| 1731627000 | 31.79 | -0.32 | -1.00 | 32.13 | 32.13 | 31.73 | 33670 |
| 1731540600 | 32.11 | -0.02 | -0.06 | 32.1 | 32.25 | 32.045 | 41144 |
| 1731454200 | 32.13 | 0.02 | 0.06 | 32.11 | 32.18 | 31.9401 | 28590 |
| 1731367800 | 32.11 | -0.05 | -0.16 | 32.189999 | 32.319 | 32.0317 | 59176 |
| 1731108600 | 32.159999 | 0.13 | 0.41 | 32.049999 | 32.27 | 32.049999 | 79674 |
| 1731022200 | 32.03 | 0.3 | 0.95 | 31.9 | 32.04 | 31.8398 | 57700 |
| 1730935800 | 31.73 | 0.84 | 2.72 | 31.73 | 31.74 | 31.4073 | 64686 |
| 1730849400 | 30.89 | 0.41 | 1.35 | 30.56 | 30.89 | 30.56 | 71445 |
| 1730763000 | 30.48 | -0.01 | -0.03 | 30.47 | 30.5998 | 30.38 | 72997 |
| 1730500200 | 30.49 | 0.19 | 0.63 | 30.5 | 30.7 | 30.4399 | 30378 |
| 1730413800 | 30.3 | -0.75 | -2.42 | 30.79 | 30.79 | 30.3 | 34237 |
| 1730327400 | 31.05 | 0.01 | 0.03 | 31 | 31.215 | 30.96 | 32251 |
| 1730241000 | 31.04 | 0.21 | 0.68 | 30.78 | 31.14 | 30.76 | 37181 |
| 1730154600 | 30.83 | 0.03 | 0.10 | 31 | 31 | 30.8192 | 75322 |
| 1729895400 | 30.8 | -0.01 | -0.03 | 30.96 | 31.1 | 30.76 | 203574 |
| 1729809000 | 30.81 | -0.05 | -0.16 | 30.9 | 30.9 | 30.72 | 41770 |
| 1729722600 | 30.86 | -0.29 | -0.93 | 31.04 | 31.1 | 30.71 | 37457 |
| 1729636200 | 31.15 | -0.17 | -0.54 | 31.11 | 31.2401 | 31.072 | 60488 |
| 1729549800 | 31.32 | 0.02 | 0.06 | 31.24 | 31.37 | 31.15 | 51140 |
| 1729290600 | 31.3 | 0.07 | 0.22 | 31.34 | 31.44 | 31.248 | 25821 |
| 1729204200 | 31.23 | 0.06 | 0.19 | 31.48 | 31.48 | 31.21 | 404769 |
| 1729117800 | 31.17 | 0.09 | 0.29 | 31.07 | 31.17 | 30.95 | 74374 |
| 1729031400 | 31.08 | -0.49 | -1.55 | 31.58 | 31.58 | 31 | 47040 |
| 1728945000 | 31.57 | 0.26 | 0.83 | 31.46 | 31.63 | 31.46 | 40826 |
| 1728685800 | 31.31 | 0.28 | 0.90 | 31 | 31.32 | 31 | 43014 |
| 1728599400 | 31.03 | -0.07 | -0.23 | 31 | 31.0825 | 30.9362 | 13075 |
| 1728513000 | 31.1 | 0.28 | 0.91 | 30.83 | 31.11 | 30.82 | 26035 |
| 1728426600 | 30.82 | 0.44 | 1.45 | 30.52 | 30.82 | 30.52 | 21077 |
| 1728340200 | 30.38 | -0.17 | -0.56 | 30.49 | 30.581 | 30.3201 | 42905 |
