Hot Features
프리미엄
XIIEGB72CHGBPINAV (I1H8)
DBI
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 | -0.151 | -2.08629813338 | 7.2377 | 7.2883 | 7.0711 | 0 | 0 | IX |
| 4 | -0.1524 | -2.10523407606 | 7.2391 | 7.2883 | 7.0649 | 0 | 0 | IX |
| 12 | -0.0142 | -0.199974651101 | 7.1009 | 7.3935 | 7.0343 | 0 | 0 | IX |
| 26 | 0.3052 | 4.500479245 | 6.7815 | 7.3935 | 6.6129 | 0 | 0 | IX |
| 52 | 0.3507 | 5.20635391924 | 6.736 | 7.3935 | 6.4971 | 0 | 0 | IX |
| 156 | 0.6496 | 10.0915008311 | 6.4371 | 7.3935 | 6.173 | 0 | 0 | IX |
| 260 | 0.6496 | 10.0915008311 | 6.4371 | 7.3935 | 6.173 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7.1005 | -0.06 | -0.79 | 7.1349 | 7.1454 | 7.0927 | 0 |
| 1739467800 | 7.1567 | -0.02 | -0.35 | 7.1306 | 7.1952 | 7.1302 | 0 |
| 1739381400 | 7.1816 | -0.02 | -0.31 | 7.1822 | 7.2199 | 7.1587 | 0 |
| 1739295000 | 7.2036 | -0.06 | -0.79 | 7.2867 | 7.2883 | 7.1973 | 0 |
| 1739208600 | 7.261 | 0.02 | 0.22 | 7.2377 | 7.2686 | 7.229 | 0 |
| 1738949400 | 7.2454 | 0.01 | 0.19 | 7.2249 | 7.2454 | 7.1955 | 0 |
| 1738863000 | 7.2319 | 0.05 | 0.66 | 7.2073 | 7.2732 | 7.1966 | 0 |
| 1738776600 | 7.1843 | 0 | 0.03 | 7.1724 | 7.2023 | 7.1628 | 0 |
| 1738690200 | 7.1822 | -0.03 | -0.43 | 7.2152 | 7.2201 | 7.1665 | 0 |
| 1738603800 | 7.2135 | 0.06 | 0.79 | 7.2564 | 7.2847 | 7.1975 | 0 |
| 1738344600 | 7.157 | 0.04 | 0.55 | 7.1332 | 7.196 | 7.1332 | 0 |
| 1738258200 | 7.1178 | 0.01 | 0.14 | 7.0964 | 7.1432 | 7.0939 | 0 |
| 1738171800 | 7.108 | -0.01 | -0.11 | 7.1046 | 7.1459 | 7.1004 | 0 |
| 1738085400 | 7.1158 | 0.02 | 0.27 | 7.118 | 7.129 | 7.1012 | 0 |
| 1737999000 | 7.0969 | 0.03 | 0.42 | 7.1027 | 7.1305 | 7.076 | 0 |
| 1737739800 | 7.0671 | -0.1 | -1.36 | 7.144 | 7.1473 | 7.0649 | 0 |
| 1737653400 | 7.1642 | -0.03 | -0.37 | 7.2004 | 7.2121 | 7.1623 | 0 |
| 1737567000 | 7.1911 | -0 | -0.06 | 7.1961 | 7.2087 | 7.1642 | 0 |
| 1737480600 | 7.1956 | 0 | 0.02 | 7.2142 | 7.2354 | 7.193 | 0 |
| 1737394200 | 7.1944 | -0.06 | -0.82 | 7.2391 | 7.2662 | 7.1782 | 0 |
| 1737135000 | 7.2538 | 0.04 | 0.61 | 7.252 | 7.2821 | 7.2358 | 0 |
| 1737048600 | 7.2096 | -0.01 | -0.17 | 7.2152 | 7.2299 | 7.2009 | 0 |
| 1736962200 | 7.2219 | 0.04 | 0.59 | 7.1472 | 7.2279 | 7.1241 | 0 |
| 1736875800 | 7.1795 | -0.01 | -0.12 | 7.1611 | 7.2101 | 7.1536 | 0 |
| 1736789400 | 7.1881 | -0 | -0.03 | 7.2282 | 7.2282 | 7.1813 | 0 |
| 1736530200 | 7.1899 | 0.03 | 0.40 | 7.164 | 7.1944 | 7.0653 | 0 |
| 1736443800 | 7.1612 | 0.03 | 0.45 | 7.1858 | 7.1858 | 7.146 | 0 |
| 1736357400 | 7.1291 | 0.06 | 0.88 | 7.0851 | 7.1628 | 7.0668 | 0 |
| 1736271000 | 7.0671 | 0 | 0.00 | 7.0541 | 7.0797 | 7.0343 | 0 |
| 1736184600 | 7.0671 | -0.09 | -1.30 | 7.1363 | 7.1363 | 7.0564 | 0 |
| 1735925400 | 7.1599 | -0.04 | -0.51 | 7.1775 | 7.1831 | 7.1342 | 0 |
| 1735839000 | 7.1968 | 0.09 | 1.23 | 7.1098 | 7.2086 | 7.1076 | 0 |
| 1735579800 | 7.1096 | 0.05 | 0.68 | 7.0621 | 7.122 | 7.0472 | 0 |
| 1735320600 | 7.0614 | -0.05 | -0.73 | 7.1142 | 7.1142 | 7.0545 | 0 |
| 1734975000 | 7.1134 | 0 | 0.04 | 7.1251 | 7.3935 | 7.0894 | 0 |
| 1734715800 | 7.1109 | -0.01 | -0.09 | 7.1428 | 7.1788 | 7.1064 | 0 |
| 1734629400 | 7.117 | 0.06 | 0.79 | 7.1066 | 7.1216 | 7.0534 | 0 |
| 1734543000 | 7.0614 | -0 | -0.02 | 7.0757 | 7.0847 | 7.0426 | 0 |
| 1734456600 | 7.0631 | -0 | -0.06 | 7.0652 | 7.083 | 7.0484 | 0 |
| 1734370200 | 7.0675 | -0.03 | -0.48 | 7.1004 | 7.1085 | 7.0663 | 0 |
| 1734111000 | 7.1016 | 0.01 | 0.19 | 7.1364 | 7.1364 | 7.0896 | 0 |
| 1734024600 | 7.0884 | -0.04 | -0.53 | 7.1271 | 7.1339 | 7.0524 | 0 |
| 1733938200 | 7.1259 | 0.01 | 0.17 | 7.1233 | 7.1369 | 7.0829 | 0 |
| 1733851800 | 7.1139 | 0.02 | 0.26 | 7.1181 | 7.1321 | 7.1005 | 0 |
| 1733765400 | 7.0952 | -0.02 | -0.25 | 7.1077 | 7.1204 | 7.0846 | 0 |
| 1733506200 | 7.1131 | 0.01 | 0.07 | 7.1006 | 7.129 | 7.0783 | 0 |
| 1733419800 | 7.108 | -0.03 | -0.47 | 7.1283 | 7.1449 | 7.092 | 0 |
| 1733333400 | 7.1414 | -0.02 | -0.26 | 7.1518 | 7.1691 | 7.1256 | 0 |
| 1733247000 | 7.1602 | -0.01 | -0.19 | 7.1582 | 7.1774 | 7.1057 | 0 |
| 1733160600 | 7.174 | 0.04 | 0.62 | 7.1344 | 7.1821 | 7.1255 | 0 |
| 1732901400 | 7.1296 | 0.02 | 0.28 | 7.0894 | 7.1318 | 7.0829 | 0 |
| 1732815000 | 7.11 | 0.06 | 0.83 | 7.072 | 7.1178 | 7.072 | 0 |
| 1732728600 | 7.0514 | -0.08 | -1.14 | 7.1063 | 7.1325 | 7.0503 | 0 |
| 1732642200 | 7.1327 | 0 | 0.06 | 7.136 | 7.1425 | 7.1007 | 0 |
| 1732555800 | 7.1287 | -0 | -0.03 | 7.1009 | 7.1383 | 7.0887 | 0 |
| 1732296600 | 7.1311 | 0.08 | 1.06 | 7.0715 | 7.1563 | 7.0453 | 0 |
| 1732210200 | 7.0561 | 0.03 | 0.47 | 7.0172 | 7.0598 | 7.0058 | 0 |
| 1732123800 | 7.0229 | 0.01 | 0.10 | 7 | 7.0272 | 6.9785 | 0 |
| 1732037400 | 7.0158 | 0.01 | 0.11 | 6.9935 | 7.0725 | 6.9935 | 0 |
| 1731951000 | 7.0078 | -0.03 | -0.38 | 7.0306 | 7.0326 | 6.9941 | 0 |
