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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 44544.66 | -337.47 | -0.75 | 45054.36 | 45054.36 | 44507.22 | 768531737 |
| 1738274400 | 44882.13 | 168.61 | 0.38 | 44548.69 | 45008.75 | 44548.69 | 714088502 |
| 1738188000 | 44713.52 | -136.83 | -0.31 | 44819.55 | 44962.58 | 44579.1 | 695191043 |
| 1738101600 | 44850.35 | 136.77 | 0.31 | 44756.36 | 44976.35 | 44621.96 | 915110348 |
| 1738015200 | 44713.58 | 289.33 | 0.65 | 44148.84 | 44727.85 | 44026.27 | 1230156731 |
| 1737756000 | 44424.25 | -140.82 | -0.32 | 44533.75 | 44545.52 | 44332.22 | 532231026 |
| 1737669600 | 44565.07 | 408.34 | 0.92 | 44113.55 | 44565.26 | 44113.55 | 444185347 |
| 1737583200 | 44156.73 | 130.92 | 0.30 | 44178.06 | 44208.34 | 44042.11 | 588435315 |
| 1737496800 | 44025.81 | 537.98 | 1.24 | 43528.65 | 44050.13 | 43528.65 | 592217443 |
| 1737151200 | 43487.83 | 334.7 | 0.78 | 43312.55 | 43653.25 | 43312.55 | 554992029 |
| 1737064800 | 43153.13 | -68.42 | -0.16 | 43290.25 | 43294.81 | 43081.75 | 504271067 |
| 1736978400 | 43221.55 | 703.27 | 1.65 | 42927.76 | 43323.49 | 42927.76 | 479115721 |
| 1736892000 | 42518.28 | 221.16 | 0.52 | 42366.42 | 42544.57 | 42157.03 | 454658522 |
| 1736805600 | 42297.12 | 358.67 | 0.86 | 41924.68 | 42319.6 | 41844.89 | 500196993 |
| 1736546400 | 41938.45 | -696.75 | -1.63 | 42540.29 | 42540.29 | 41877.3 | 543817886 |
| 1736373600 | 42635.2 | 106.84 | 0.25 | 42542.1 | 42656.22 | 42327.79 | 463433893 |
| 1736287200 | 42528.36 | -178.2 | -0.42 | 42809.71 | 42931.54 | 42380.75 | 621634846 |
| 1736200800 | 42706.56 | -25.57 | -0.06 | 42835.52 | 43115.31 | 42611.16 | 557042708 |
| 1735941600 | 42732.13 | 339.86 | 0.80 | 42495.76 | 42782.76 | 42436.92 | 455815002 |
| 1735855200 | 42392.27 | -151.95 | -0.36 | 42660.09 | 42905.09 | 42174.8 | 459855310 |
| 1735682400 | 42544.22 | -29.51 | -0.07 | 42636.7 | 42779.69 | 42421.29 | 359219218 |
| 1735596000 | 42573.73 | -418.48 | -0.97 | 42863.86 | 42863.86 | 42263.51 | 383300069 |
| 1735336800 | 42992.21 | -333.59 | -0.77 | 43142.37 | 43238.85 | 42761.56 | 376962934 |
| 1735250400 | 43325.8 | 28.77 | 0.07 | 43201.85 | 43373.98 | 43115.09 | 270359363 |
| 1735077600 | 43297.03 | 390.08 | 0.91 | 42916.48 | 43297.65 | 42871.76 | 230413128 |
| 1734991200 | 42906.95 | 66.69 | 0.16 | 42800.49 | 42957.79 | 42516.87 | 449397774 |
| 1734732000 | 42840.26 | 498.02 | 1.18 | 42296.26 | 43216.03 | 42146.33 | 1121303172 |
| 1734645600 | 42342.24 | 15.37 | 0.04 | 42464.13 | 42787.85 | 42334.13 | 560207681 |
| 1734559200 | 42326.87 | -1 | -2.58 | 43459.72 | 43688.97 | 42300.04 | 627573111 |
| 1734472800 | 43449.9 | -267.58 | -0.61 | 43656.47 | 43656.47 | 43336.22 | 593673075 |
| 1734386400 | 43717.48 | -110.58 | -0.25 | 43825.76 | 43951.58 | 43686.85 | 579357912 |
| 1734127200 | 43828.06 | -86.06 | -0.20 | 43929.15 | 44054.23 | 43790.48 | 455381444 |
| 1734040800 | 43914.12 | -234.44 | -0.53 | 44168.66 | 44208.6 | 43903.27 | 396058073 |
| 1733954400 | 44148.56 | -99.27 | -0.22 | 44300.41 | 44376.18 | 44135.74 | 512657119 |
| 1733868000 | 44247.83 | -154.1 | -0.35 | 44291.57 | 44470.84 | 44186.66 | 482660639 |
| 1733781600 | 44401.93 | -240.59 | -0.54 | 44637.97 | 44728.51 | 44382.83 | 503924907 |
| 1733522400 | 44642.52 | -123.19 | -0.28 | 44824.29 | 44923.74 | 44596.46 | 466918860 |
| 1733436000 | 44765.71 | -248.33 | -0.55 | 45038.44 | 45059.94 | 44747.14 | 457341023 |
| 1733349600 | 45014.04 | 308.51 | 0.69 | 44941.05 | 45073.63 | 44799.74 | 554426617 |
| 1733263200 | 44705.53 | -76.47 | -0.17 | 44769.58 | 44914.68 | 44574.78 | 429135569 |
| 1733176800 | 44782 | -128.65 | -0.29 | 44925.86 | 45001.66 | 44710.16 | 439801598 |
| 1732917600 | 44910.65 | 188.59 | 0.42 | 44760.05 | 45071.29 | 44760.05 | 319218442 |
| 1732744800 | 44722.06 | -138.25 | -0.31 | 44837.75 | 45003.06 | 44690.23 | 451361098 |
| 1732658400 | 44860.31 | 123.74 | 0.28 | 44614.89 | 44903.01 | 44426.66 | 476174354 |
| 1732572000 | 44736.57 | 440.06 | 0.99 | 44385.49 | 44815.67 | 44385.49 | 826661363 |
| 1732312800 | 44296.51 | 426.16 | 0.97 | 43871.63 | 44323.95 | 43871.63 | 533019024 |
| 1732226400 | 43870.35 | 461.88 | 1.06 | 43538.7 | 44020.31 | 43345.58 | 712122885 |
| 1732140000 | 43408.47 | 139.53 | 0.32 | 43296.05 | 43465.77 | 43074.86 | 559014606 |
| 1732053600 | 43268.94 | -120.66 | -0.28 | 43243.27 | 43380.97 | 42938.87 | 497970429 |
| 1731967200 | 43389.6 | -55.39 | -0.13 | 43431.89 | 43505.66 | 43297.57 | 527185309 |
| 1731708000 | 43444.99 | -305.87 | -0.70 | 43587.93 | 43647.53 | 43350.43 | 664320356 |
| 1731621600 | 43750.86 | -207.33 | -0.47 | 44032.38 | 44080.78 | 43704.82 | 545093598 |
| 1731535200 | 43958.19 | 47.21 | 0.11 | 43880.46 | 44141.33 | 43829.98 | 500252220 |
| 1731448800 | 43910.98 | -382.15 | -0.86 | 44359.21 | 44405.73 | 43887.27 | 482720587 |
| 1731362400 | 44293.13 | 304.14 | 0.69 | 44057.65 | 44486.7 | 44057.65 | 451949024 |
| 1731103200 | 43988.99 | 259.65 | 0.59 | 43768.53 | 44157.29 | 43733.86 | 454574895 |
| 1731016800 | 43729.34 | -0.59 | -0.00 | 43718.92 | 43823.1 | 43641.92 | 437519634 |
| 1730930400 | 43729.93 | 1 | 3.57 | 42850.4 | 43778.78 | 42850.4 | 550774524 |
| 1730844000 | 42221.88 | 427.28 | 1.02 | 41835.49 | 42258.84 | 41766.96 | 283999978 |
| 1730757600 | 41794.6 | -257.59 | -0.61 | 42004.66 | 42035.87 | 41647.3 | 341507920 |
