Hot Features
프리미엄
IN.XT.MS.WO.INF.TE.1C LS (I6SV)
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 | 0.3138 | 0.403663587949 | 77.738 | 78.4026 | 76.2959 | 0 | 0 | IX |
| 4 | -0.2043 | -0.261065910517 | 78.2561 | 79.7293 | 72.725 | 0 | 0 | IX |
| 12 | 2.9686 | 3.95374730965 | 75.0832 | 79.7293 | 72.725 | 0 | 0 | IX |
| 26 | 9.2268 | 13.4061750817 | 68.825 | 79.7293 | 62.7966 | 0 | 0 | IX |
| 52 | 16.1548 | 26.0994878589 | 61.897 | 79.7293 | 59.211 | 0 | 0 | IX |
| 156 | 29.1346 | 59.5590099188 | 48.9172 | 79.7293 | 47.513 | 0 | 0 | IX |
| 260 | 29.1346 | 59.5590099188 | 48.9172 | 79.7293 | 47.513 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 78.0518 | 0.12 | 0.15 | 77.79 | 78.4026 | 77.6193 | 0 |
| 1739813400 | 77.9353 | 0.57 | 0.74 | 77.3072 | 78.1702 | 77.3026 | 0 |
| 1739554200 | 77.363 | -0.08 | -0.10 | 77.4925 | 77.6056 | 77.0959 | 0 |
| 1739467800 | 77.4414 | 0.62 | 0.81 | 76.6941 | 77.8146 | 76.6895 | 0 |
| 1739381400 | 76.8229 | -0.68 | -0.88 | 77.4842 | 77.4935 | 76.2959 | 0 |
| 1739295000 | 77.5075 | -0.02 | -0.03 | 77.738 | 77.7566 | 76.7153 | 0 |
| 1739208600 | 77.5285 | 1.18 | 1.54 | 76.1766 | 77.5996 | 76.1537 | 0 |
| 1738949400 | 76.3507 | -0.12 | -0.16 | 76.5453 | 77.1835 | 76.2448 | 0 |
| 1738863000 | 76.4719 | 1.3 | 1.73 | 75.1511 | 76.9099 | 75.1421 | 0 |
| 1738776600 | 75.1692 | 0.25 | 0.33 | 74.9684 | 75.2088 | 73.9753 | 0 |
| 1738690200 | 74.9188 | 0.88 | 1.18 | 74.1138 | 75.0277 | 73.9199 | 0 |
| 1738603800 | 74.0424 | -2.69 | -3.50 | 76.4393 | 76.4577 | 73.6033 | 0 |
| 1738344600 | 76.7286 | 1.56 | 2.07 | 75.2026 | 77.1344 | 75.1891 | 0 |
| 1738258200 | 75.1711 | -0.6 | -0.79 | 75.6944 | 76.1723 | 74.772 | 0 |
| 1738171800 | 75.7668 | 0.16 | 0.21 | 75.4114 | 77.3742 | 75.3934 | 0 |
| 1738085400 | 75.6052 | 1.78 | 2.41 | 73.6304 | 75.7746 | 73.6085 | 0 |
| 1737999000 | 73.8235 | -4.78 | -6.08 | 78.5905 | 78.5952 | 72.725 | 0 |
| 1737739800 | 78.6045 | -0.84 | -1.06 | 79.5228 | 79.679 | 78.5267 | 0 |
| 1737653400 | 79.4428 | -0.22 | -0.28 | 79.6258 | 79.6494 | 79.1362 | 0 |
| 1737567000 | 79.6635 | 2.13 | 2.75 | 77.4879 | 79.7293 | 77.4788 | 0 |
| 1737480600 | 77.5338 | -0.71 | -0.91 | 78.2561 | 78.4878 | 77.3425 | 0 |
| 1737394200 | 78.2422 | -0.35 | -0.45 | 78.5774 | 78.6837 | 77.9044 | 0 |
| 1737135000 | 78.596 | 0.92 | 1.18 | 77.9624 | 78.829 | 77.3966 | 0 |
| 1737048600 | 77.6763 | 0.18 | 0.23 | 77.5794 | 78.8593 | 77.5662 | 0 |
| 1736962200 | 77.4965 | 1.17 | 1.54 | 76.119 | 77.5748 | 76.0663 | 0 |
| 1736875800 | 76.3223 | 0.46 | 0.61 | 75.8801 | 77.2726 | 75.8666 | 0 |
| 1736789400 | 75.8575 | -0.73 | -0.95 | 76.8802 | 76.8802 | 75.6804 | 0 |
| 1736530200 | 76.5878 | -1.23 | -1.59 | 77.8312 | 78.0234 | 76.2629 | 0 |
| 1736443800 | 77.8219 | 0.15 | 0.19 | 78.1822 | 78.2567 | 77.5397 | 0 |
| 1736357400 | 77.6746 | 0.08 | 0.11 | 77.4669 | 78.0715 | 77.2307 | 0 |
| 1736271000 | 77.5931 | -1.31 | -1.66 | 78.8796 | 78.8986 | 77.0911 | 0 |
| 1736184600 | 78.9033 | 1.46 | 1.89 | 77.482 | 79.1151 | 77.4727 | 0 |
| 1735925400 | 77.44 | 0.21 | 0.27 | 77.2846 | 77.5791 | 76.6938 | 0 |
| 1735839000 | 77.2333 | 0.9 | 1.18 | 76.1272 | 77.6314 | 76.1272 | 0 |
| 1735579800 | 76.3296 | -0.6 | -0.77 | 76.9209 | 77.1736 | 76.0997 | 0 |
| 1735320600 | 76.9256 | -0.31 | -0.41 | 77.3564 | 78.5355 | 76.6158 | 0 |
| 1734975000 | 77.2402 | 0.5 | 0.66 | 76.7788 | 77.4774 | 76.7742 | 0 |
| 1734715800 | 76.7371 | 0.31 | 0.41 | 76.7705 | 76.7797 | 74.5695 | 0 |
| 1734629400 | 76.4238 | -0.98 | -1.27 | 77.3465 | 77.3887 | 75.2044 | 0 |
| 1734543000 | 77.4075 | 0.5 | 0.66 | 77.0154 | 77.6797 | 77.0038 | 0 |
| 1734456600 | 76.9037 | -0.06 | -0.08 | 76.8831 | 77.1922 | 76.424 | 0 |
| 1734370200 | 76.9668 | 0.26 | 0.34 | 76.7313 | 77.3566 | 76.7267 | 0 |
| 1734111000 | 76.7036 | 0.2 | 0.26 | 76.6716 | 77.7197 | 76.6098 | 0 |
| 1734024600 | 76.505 | 0.03 | 0.04 | 76.5455 | 76.6993 | 76.0229 | 0 |
| 1733938200 | 76.4712 | 0.77 | 1.02 | 75.6747 | 76.4851 | 75.3681 | 0 |
| 1733851800 | 75.6977 | -0.4 | -0.52 | 76.1585 | 76.5548 | 75.6793 | 0 |
| 1733765400 | 76.0941 | -0.71 | -0.93 | 76.7039 | 76.8147 | 75.821 | 0 |
| 1733506200 | 76.8059 | 0.06 | 0.08 | 76.7927 | 77.2245 | 76.3021 | 0 |
| 1733419800 | 76.7418 | 0.11 | 0.14 | 76.581 | 77.0351 | 76.4651 | 0 |
| 1733333400 | 76.6319 | 0.98 | 1.29 | 75.5314 | 76.8415 | 75.4904 | 0 |
| 1733247000 | 75.6545 | 0.08 | 0.11 | 75.497 | 75.6623 | 75.0306 | 0 |
| 1733160600 | 75.5699 | 1.13 | 1.52 | 74.2102 | 75.6666 | 74.006 | 0 |
| 1732901400 | 74.4387 | 0.36 | 0.49 | 74.0537 | 74.5248 | 73.7662 | 0 |
| 1732815000 | 74.0759 | 0.77 | 1.06 | 73.2716 | 74.3012 | 73.21 | 0 |
| 1732728600 | 73.3024 | -1.96 | -2.61 | 75.1449 | 75.1764 | 73.2366 | 0 |
| 1732642200 | 75.2666 | 0.25 | 0.33 | 75.0832 | 75.3567 | 74.5639 | 0 |
| 1732555800 | 75.0203 | 0.13 | 0.18 | 74.95 | 75.4572 | 74.5762 | 0 |
| 1732296600 | 74.8869 | 0.15 | 0.20 | 74.9314 | 75.4579 | 74.6931 | 0 |
| 1732210200 | 74.7337 | 1.4 | 1.90 | 73.4081 | 75.2914 | 73.3461 | 0 |
| 1732123800 | 73.3376 | -0.15 | -0.20 | 73.3262 | 74.3116 | 72.9535 | 0 |
| 1732037400 | 73.4846 | -0.01 | -0.02 | 73.3906 | 73.4934 | 72.4927 | 0 |
