Hot Features
프리미엄
Café Arábica 4/5 - Setembro 2026 (ICFU26)
BMF
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 | 18.05 | 5.63710181137 | 320.2 | 349.75 | 320.2 | 29 | 346.18362069 | F |
| 4 | -14.75 | -4.17847025496 | 353 | 370.05 | 319.1 | 26 | 352.09942308 | F |
| 12 | 56.65 | 20.1171875 | 281.6 | 370.05 | 275.75 | 20 | 335.4612395 | F |
| 26 | 70.25 | 26.2126865672 | 268 | 370.05 | 262 | 18 | 319.57177314 | F |
| 52 | 70.25 | 26.2126865672 | 268 | 370.05 | 262 | 18 | 319.57177314 | F |
| 156 | 70.25 | 26.2126865672 | 268 | 370.05 | 262 | 18 | 319.57177314 | F |
| 260 | 70.25 | 26.2126865672 | 268 | 370.05 | 262 | 18 | 319.57177314 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 349.75 | 0 | 0.00 | 349.75 | 349.75 | 349.75 | 0 |
| 1741298400 | 349.75 | 0 | 0.00 | 349.75 | 349.75 | 349.75 | 0 |
| 1741212000 | 349.75 | 29.55 | 9.23 | 349.5 | 349.75 | 349.5 | 51 |
| 1740780000 | 320.2 | 0.6 | 0.19 | 320.2 | 320.2 | 320.2 | 7 |
| 1740693600 | 319.6 | -15.4 | -4.60 | 319.7 | 319.7 | 319.1 | 19 |
| 1740607200 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1740520800 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1740434400 | 335 | 0.4 | 0.12 | 335 | 335 | 335 | 6 |
| 1740175200 | 334.6 | 0 | 0.00 | 334.6 | 334.6 | 334.6 | 0 |
| 1740088800 | 334.6 | -21.4 | -6.01 | 339.45 | 339.45 | 334.6 | 8 |
| 1740002400 | 356 | 0 | 0.00 | 356 | 356 | 356 | 0 |
| 1739916000 | 356 | 0 | 0.00 | 356 | 356 | 356 | 0 |
| 1739829600 | 356 | 0 | 0.00 | 356 | 356 | 356 | 37 |
| 1739570400 | 356 | 0 | 0.00 | 356 | 356 | 356 | 0 |
| 1739484000 | 356 | 0.5 | 0.14 | 370.05 | 370.05 | 356 | 18 |
| 1739397600 | 355.5 | 0 | 0.00 | 355.5 | 355.5 | 355.5 | 0 |
| 1739311200 | 355.5 | -10.5 | -2.87 | 365.25 | 365.25 | 355.5 | 6 |
| 1739224800 | 366 | 13 | 3.68 | 356 | 366 | 356 | 67 |
| 1738965600 | 353 | 2 | 0.57 | 353 | 353 | 345 | 41 |
| 1738879200 | 351 | 17.5 | 5.25 | 344.5 | 351 | 344.5 | 8 |
| 1738792800 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1738706400 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1738620000 | 333.5 | 10.2 | 3.15 | 332.25 | 333.5 | 329.05 | 11 |
| 1738360800 | 323.3 | 0 | 0.00 | 323.3 | 323.3 | 323.3 | 0 |
| 1738274400 | 323.3 | 6.3 | 1.99 | 319.05 | 323.3 | 319 | 104 |
| 1738188000 | 317 | 12 | 3.93 | 318.5 | 320 | 317 | 29 |
| 1738101600 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1738015200 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1737756000 | 305 | 5 | 1.67 | 305 | 305 | 305 | 9 |
| 1737669600 | 300 | -18.5 | -5.81 | 300 | 300 | 300 | 5 |
| 1737583200 | 318.5 | 23 | 7.78 | 318.5 | 318.5 | 318.5 | 3 |
| 1737496800 | 295.5 | 2.5 | 0.85 | 295.5 | 295.5 | 295.5 | 14 |
| 1737410400 | 293 | 0 | 0.00 | 293 | 293 | 293 | 0 |
| 1737151200 | 293 | 0 | 0.00 | 293 | 293 | 293 | 0 |
| 1737064800 | 293 | -4 | -1.35 | 295.5 | 295.5 | 293 | 8 |
| 1736978400 | 297 | -0.25 | -0.08 | 297 | 297 | 297 | 3 |
| 1736892000 | 297.25 | 0 | 0.00 | 297.25 | 297.25 | 297.25 | 0 |
| 1736805600 | 297.25 | 9 | 3.12 | 297.25 | 297.25 | 297.25 | 3 |
| 1736546400 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1736460000 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1736373600 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1736287200 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1736200800 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1735941600 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1735855200 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1735596000 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1735336800 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1735250400 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1734991200 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1734732000 | 288.25 | 0 | 0.00 | 288.25 | 288.25 | 288.25 | 0 |
| 1734645600 | 288.25 | 12.5 | 4.53 | 288.25 | 288.25 | 288.25 | 11 |
| 1734559200 | 275.75 | 0 | 0.00 | 275.75 | 275.75 | 275.75 | 0 |
| 1734472800 | 275.75 | -34.25 | -11.05 | 281.6 | 281.6 | 275.75 | 8 |
| 1734386400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734127200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734040800 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1733954400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1733868000 | 310 | 4 | 1.31 | 310 | 310 | 310 | 4 |
| 1733781600 | 306 | 5 | 1.66 | 306 | 306 | 306 | 29 |
