Hot Features
프리미엄
BEL All-Share Index NR (BELAR)
EU
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 | 904.96 | 1.55653882704 | 58139.25 | 59155.46 | 58043.77 | 0 | 0 | IX |
| 4 | 1929.63 | 3.37852436278 | 57114.58 | 59155.46 | 56860.45 | 0 | 0 | IX |
| 12 | 898.38 | 1.54504630857 | 58145.83 | 59155.46 | 55447.33 | 0 | 0 | IX |
| 26 | 647.15 | 1.10818935063 | 58397.06 | 60723.11 | 55280.64 | 0 | 0 | IX |
| 52 | 6199.6 | 11.7317546671 | 52844.61 | 60723.11 | 52244.45 | 0 | 0 | IX |
| 156 | 9363.31 | 18.8469009217 | 49680.9 | 60723.11 | 41277.48 | 0 | 0 | IX |
| 260 | 14011.92 | 31.115273063 | 45032.29 | 60723.11 | 26045.14 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 59044.21 | 418.65 | 0.71 | 58625.62 | 59155.46 | 58625.62 | 0 |
| 1738171800 | 58625.56 | 35.44 | 0.06 | 58590.12 | 58747.33 | 58518.81 | 0 |
| 1738085400 | 58590.12 | 227.82 | 0.39 | 58360.98 | 58917.28 | 58360.98 | 0 |
| 1737999000 | 58362.3 | 110.28 | 0.19 | 58251.93 | 58433.73 | 58066.62 | 0 |
| 1737739800 | 58252.02 | 38.55 | 0.07 | 58211.95 | 58491.74 | 58088.81 | 0 |
| 1737653400 | 58213.47 | -255.97 | -0.44 | 58139.25 | 58296.14 | 58043.77 | 0 |
| 1737567000 | 58469.44 | 0 | 0.00 | 58469.44 | 58469.44 | 58469.44 | 0 |
| 1737480600 | 58469.44 | -188.47 | -0.32 | 58657.96 | 58657.96 | 58405.03 | 0 |
| 1737394200 | 58657.91 | 176.44 | 0.30 | 58486.14 | 58898.56 | 58478.82 | 0 |
| 1737135000 | 58481.47 | 279.76 | 0.48 | 58208.58 | 58788.39 | 58208.58 | 0 |
| 1737048600 | 58201.71 | 399.69 | 0.69 | 57805.95 | 58287.22 | 57805.95 | 0 |
| 1736962200 | 57802.02 | 451.65 | 0.79 | 57351.19 | 57844.98 | 57351.19 | 0 |
| 1736875800 | 57350.37 | -49.16 | -0.09 | 57399.94 | 57770.85 | 57348.82 | 0 |
| 1736789400 | 57399.53 | 59.82 | 0.10 | 57339.41 | 57436.66 | 57140.46 | 0 |
| 1736530200 | 57339.71 | -718.5 | -1.24 | 58057.19 | 58110.81 | 57339.71 | 0 |
| 1736443800 | 58058.21 | 154.44 | 0.27 | 57903.99 | 58153.33 | 57680.74 | 0 |
| 1736357400 | 57903.77 | 15.51 | 0.03 | 57888.32 | 58088.25 | 57586.49 | 0 |
| 1736271000 | 57888.26 | 207.9 | 0.36 | 57680.44 | 58093.79 | 57543.12 | 0 |
| 1736184600 | 57680.36 | 424.9 | 0.74 | 57255.46 | 57704.77 | 57074.8 | 0 |
| 1735925400 | 57255.46 | -265.69 | -0.46 | 57521.05 | 57604.51 | 57217.26 | 0 |
| 1735839000 | 57521.15 | 532.53 | 0.93 | 57114.58 | 57568.29 | 56860.45 | 0 |
| 1735666200 | 56988.62 | 489.83 | 0.87 | 56498.67 | 56998.45 | 56445.12 | 0 |
| 1735579800 | 56498.79 | -341.63 | -0.60 | 56840.49 | 56840.49 | 56370.92 | 0 |
| 1735320600 | 56840.42 | 450.81 | 0.80 | 56389.99 | 56840.42 | 56318.83 | 0 |
| 1735061400 | 56389.61 | 227.8 | 0.41 | 56161.81 | 56588.55 | 56161.81 | 0 |
| 1734975000 | 56161.81 | 90.41 | 0.16 | 56071.4 | 56210.55 | 55830.97 | 0 |
| 1734715800 | 56071.4 | -50.82 | -0.09 | 56123.26 | 56123.26 | 55447.33 | 0 |
| 1734629400 | 56122.22 | -512.45 | -0.90 | 56628.62 | 56628.62 | 55840.08 | 0 |
| 1734543000 | 56634.67 | 168.99 | 0.30 | 56463.2 | 56713.38 | 56454.14 | 0 |
| 1734456600 | 56465.68 | -519.67 | -0.91 | 56975 | 56975 | 56329.88 | 0 |
| 1734370200 | 56985.35 | -334.97 | -0.58 | 57320.3 | 57320.3 | 56696.4 | 0 |
| 1734111000 | 57320.32 | 63.35 | 0.11 | 57256.97 | 57606.88 | 57248.1 | 0 |
| 1734024600 | 57256.97 | 6.78 | 0.01 | 57250.28 | 57555.31 | 57244.45 | 0 |
| 1733938200 | 57250.19 | -298.14 | -0.52 | 57548.32 | 57548.32 | 57179.01 | 0 |
| 1733851800 | 57548.33 | -82.72 | -0.14 | 57627.41 | 57777.2 | 57489.12 | 0 |
| 1733765400 | 57631.05 | 65.03 | 0.11 | 57567.27 | 57760.07 | 57485.68 | 0 |
| 1733506200 | 57566.02 | 15.69 | 0.03 | 57551.84 | 57804.95 | 57512.78 | 0 |
| 1733419800 | 57550.33 | 259.6 | 0.45 | 57290.73 | 57707.59 | 57290.73 | 0 |
| 1733333400 | 57290.73 | -27.47 | -0.05 | 57346.05 | 57506.26 | 57217.64 | 0 |
| 1733247000 | 57318.2 | 231.94 | 0.41 | 57086.54 | 57647.55 | 57086.54 | 0 |
| 1733160600 | 57086.26 | -288.29 | -0.50 | 57373.86 | 57535.15 | 56898.11 | 0 |
| 1732901400 | 57374.55 | 216.98 | 0.38 | 57157.94 | 57397.71 | 56945.01 | 0 |
| 1732815000 | 57157.57 | 21.8 | 0.04 | 57052.58 | 57326.18 | 56974.64 | 0 |
| 1732728600 | 57135.77 | 0 | 0.00 | 57135.77 | 57135.77 | 57135.77 | 0 |
| 1732642200 | 57135.77 | -865.59 | -1.49 | 58001.36 | 58001.36 | 57135.77 | 0 |
| 1732555800 | 58001.36 | -168.02 | -0.29 | 58169.26 | 58458.45 | 57953.12 | 0 |
| 1732296600 | 58169.38 | 365.79 | 0.63 | 57804.72 | 58213.73 | 57550.43 | 0 |
| 1732210200 | 57803.59 | 55.8 | 0.10 | 57747.46 | 57933.49 | 57325.27 | 0 |
| 1732123800 | 57747.79 | -12.74 | -0.02 | 57761.68 | 58207.46 | 57654.4 | 0 |
| 1732037400 | 57760.53 | -517.12 | -0.89 | 58277.65 | 58485 | 57320.42 | 0 |
| 1731951000 | 58277.65 | 180.21 | 0.31 | 58097.94 | 58387.04 | 58022.79 | 0 |
| 1731691800 | 58097.44 | -327.33 | -0.56 | 58424.65 | 58424.65 | 57933.43 | 0 |
| 1731605400 | 58424.77 | 729.69 | 1.26 | 57694.53 | 58559.07 | 57694.53 | 0 |
| 1731519000 | 57695.08 | 77.77 | 0.13 | 57616.72 | 57788.76 | 57271.85 | 0 |
| 1731432600 | 57617.31 | -1 | -2.01 | 58826.42 | 58826.42 | 57580.06 | 0 |
| 1731346200 | 58800.9 | 524.06 | 0.90 | 58276.91 | 58921.94 | 58276.91 | 0 |
| 1731087000 | 58276.84 | -237.76 | -0.41 | 58515.18 | 58586.06 | 58229.84 | 0 |
| 1731000600 | 58514.6 | 368.77 | 0.63 | 58145.83 | 58778.85 | 58145.83 | 0 |
| 1730914200 | 58145.83 | -499.81 | -0.85 | 58643.77 | 59657.1 | 58028.29 | 0 |
| 1730827800 | 58645.64 | 169.23 | 0.29 | 58476.41 | 58803.61 | 58476.41 | 0 |
| 1730741400 | 58476.41 | -314.24 | -0.53 | 58790.65 | 58942.5 | 58476.41 | 0 |
| 1730482200 | 58790.65 | 528.97 | 0.91 | 58261.8 | 58919.22 | 58214.03 | 0 |
| 1730395800 | 58261.68 | -876.56 | -1.48 | 59138.24 | 59138.24 | 57964.45 | 0 |
