Hot Features
프리미엄
BEL Telecommunications (BETEP)
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 | -6.88 | -2.05109858987 | 335.43 | 337.85 | 323.56 | 0 | 0 | IX |
| 4 | -5.57 | -1.66706572489 | 334.12 | 337.85 | 323.56 | 0 | 0 | IX |
| 12 | -9.4 | -2.78147654979 | 337.95 | 349.42 | 320.29 | 0 | 0 | IX |
| 26 | -28.61 | -8.01041550006 | 357.16 | 372.56 | 315.91 | 0 | 0 | IX |
| 52 | -61.7 | -15.8103779628 | 390.25 | 410.27 | 315.91 | 0 | 0 | IX |
| 156 | -280.2 | -46.0287474333 | 608.75 | 674.49 | 315.21 | 0 | 0 | IX |
| 260 | -642.14 | -66.1529427521 | 970.69 | 983.18 | 315.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 328.55 | -4.32 | -1.30 | 332.87 | 334.88 | 323.56 | 0 |
| 1732555800 | 332.87 | -1.48 | -0.44 | 334.35 | 337.85 | 332.29 | 0 |
| 1732296600 | 334.35 | 1 | 0.30 | 332.87 | 335.75 | 332 | 0 |
| 1732210200 | 333.35 | 0.85 | 0.26 | 332.81 | 333.97 | 331.27999 | 0 |
| 1732123800 | 332.5 | -2.45 | -0.73 | 335.43 | 335.82 | 330.70999 | 0 |
| 1732037400 | 334.95 | 1.58 | 0.47 | 333.37 | 336.5 | 332.98 | 0 |
| 1731951000 | 333.37 | 0.3 | 0.09 | 333.07 | 335.54 | 332.76 | 0 |
| 1731691800 | 333.07 | 2.59 | 0.78 | 331.64 | 335.54 | 331.62 | 0 |
| 1731605400 | 330.48 | 3.13 | 0.96 | 327.35 | 331.48 | 327.27999 | 0 |
| 1731519000 | 327.35 | 0 | 0.00 | 327.35 | 327.35 | 327.35 | 0 |
| 1731432600 | 327.35 | -4.52 | -1.36 | 330.5 | 330.63 | 326.52 | 0 |
| 1731346200 | 331.87 | 2.75 | 0.84 | 328.97 | 333.48 | 328.97 | 0 |
| 1731087000 | 329.12 | -3.03 | -0.91 | 331.95999 | 334.77999 | 327.69 | 0 |
| 1731000600 | 332.14999 | 3.4 | 1.03 | 328.75 | 332.14999 | 328.75 | 0 |
| 1730914200 | 328.75 | -5.17 | -1.55 | 333.88 | 335.45999 | 328.3 | 0 |
| 1730827800 | 333.92 | 0.1 | 0.03 | 333.36 | 335.93 | 333.19 | 0 |
| 1730741400 | 333.82 | -0.59 | -0.18 | 334.33 | 334.89999 | 332.8 | 0 |
| 1730482200 | 334.41 | 1.61 | 0.48 | 332.86 | 336.26 | 332.86 | 0 |
| 1730395800 | 332.8 | -0.8 | -0.24 | 333.6 | 333.6 | 330.62 | 0 |
| 1730309400 | 333.6 | -0.97 | -0.29 | 334.12 | 336.77 | 332.1 | 0 |
| 1730223000 | 334.57 | 2.4 | 0.72 | 332.25 | 337.42 | 332.25 | 0 |
| 1730136600 | 332.17 | -1.87 | -0.56 | 336.63 | 338.06 | 332.17 | 0 |
| 1729873800 | 334.04 | 10.94 | 3.39 | 323.1 | 336.82 | 323.1 | 0 |
| 1729787400 | 323.1 | 2.01 | 0.63 | 322.01 | 325.29 | 321.83999 | 0 |
| 1729701000 | 321.08999 | -1.31 | -0.41 | 322.39999 | 323.87 | 320.29 | 0 |
| 1729614600 | 322.39999 | -0.46 | -0.14 | 322.82 | 324.69 | 321.58 | 0 |
| 1729528200 | 322.86 | -0.95 | -0.29 | 323.2 | 325.56 | 320.75 | 0 |
| 1729269000 | 323.81 | -7.15 | -2.16 | 330.35 | 331.27 | 322.58 | 0 |
| 1729182600 | 330.95999 | -0.55 | -0.17 | 334.07 | 334.07 | 329.86 | 0 |
| 1729096200 | 331.51 | 1.35 | 0.41 | 330.19 | 334.87 | 329.76 | 0 |
| 1729009800 | 330.16 | 0.91 | 0.28 | 330.47 | 331.92 | 328.27 | 0 |
| 1728923400 | 329.25 | -2.38 | -0.72 | 331.48 | 332.5 | 328.76 | 0 |
| 1728664200 | 331.63 | -5.94 | -1.76 | 332.92 | 334.16 | 330.55 | 0 |
| 1728577800 | 337.57 | 0 | 0.00 | 337.57 | 337.57 | 337.57 | 0 |
| 1728491400 | 337.57 | 1.39 | 0.41 | 336.18 | 338.9 | 336.18 | 0 |
| 1728405000 | 336.18 | -0.2 | -0.06 | 336.34 | 338.51 | 335.78 | 0 |
| 1728318600 | 336.38 | 3.2 | 0.96 | 333.31 | 338.21 | 332.17 | 0 |
| 1728059400 | 333.18 | 1.26 | 0.38 | 331.92 | 336.89 | 331.92 | 0 |
| 1727973000 | 331.92 | -3.94 | -1.17 | 331.89999 | 333.86 | 329.77999 | 0 |
| 1727886600 | 335.86 | -5.64 | -1.65 | 341.2 | 341.2 | 335.86 | 0 |
| 1727800200 | 341.5 | -1.03 | -0.30 | 342.68 | 344.17 | 340.44 | 0 |
| 1727713800 | 342.53 | -1.3 | -0.38 | 343.58 | 346.39 | 341.98 | 0 |
| 1727454600 | 343.83 | -2.34 | -0.68 | 345.44 | 346.76 | 343.83 | 0 |
| 1727368200 | 346.17 | 2.36 | 0.69 | 344.06 | 348 | 344.02 | 0 |
| 1727281800 | 343.81 | -0.09 | -0.03 | 344.09 | 344.09 | 337.9 | 0 |
| 1727195400 | 343.9 | 0.38 | 0.11 | 340.24 | 345.75 | 340.24 | 0 |
| 1727109000 | 343.52 | -2.75 | -0.79 | 342.63 | 345.97 | 342.09 | 0 |
| 1726849800 | 346.27 | 0.6 | 0.17 | 346.27 | 346.27 | 342.5 | 0 |
| 1726763400 | 345.67 | 1.55 | 0.45 | 348.01 | 349.42 | 343.11 | 0 |
| 1726677000 | 344.12 | 1.94 | 0.57 | 342.79 | 346.01 | 342.79 | 0 |
| 1726590600 | 342.18 | 1.24 | 0.36 | 341.7 | 348.95 | 341.7 | 0 |
| 1726504200 | 340.94 | -1.02 | -0.30 | 342.57 | 342.73 | 339.39 | 0 |
| 1726245000 | 341.96 | 2.4 | 0.71 | 339.71 | 343.21 | 339.07 | 0 |
| 1726158600 | 339.56 | -1.89 | -0.55 | 341.91 | 343.62 | 339.53 | 0 |
| 1726072200 | 341.45 | 0.8 | 0.23 | 340.16 | 342.46 | 339.98 | 0 |
| 1725985800 | 340.65 | -0.59 | -0.17 | 341.24 | 341.75 | 338.67 | 0 |
| 1725899400 | 341.24 | 2.76 | 0.82 | 338.18 | 341.58 | 338.07 | 0 |
| 1725640200 | 338.48 | -0.93 | -0.27 | 339.41 | 339.41 | 333.27 | 0 |
| 1725553800 | 339.41 | 3.03 | 0.90 | 336.22 | 340.53 | 334.66 | 0 |
| 1725467400 | 336.38 | -1.57 | -0.46 | 337.95 | 337.95 | 334.45999 | 0 |
| 1725381000 | 337.95 | -1.88 | -0.55 | 339.68 | 339.81 | 337.14 | 0 |
| 1725294600 | 339.83 | 0.57 | 0.17 | 339.46 | 340.47 | 337.33 | 0 |
| 1725035400 | 339.26 | 0.53 | 0.16 | 338.77 | 340.96 | 337.98 | 0 |
| 1724949000 | 338.73 | -0.13 | -0.04 | 340.69 | 343.3 | 335.96 | 0 |
| 1724862600 | 338.86 | -0.32 | -0.09 | 339.44 | 340.27 | 338.26 | 0 |
| 1724776200 | 339.18 | 0.59 | 0.17 | 338.23 | 340.96 | 337.6 | 0 |
