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 | 124.85 | 3.81815957675 | 3269.9 | 3402.04 | 3237.97 | 0 | 0 | IX |
| 4 | 195.64 | 6.11545085977 | 3199.11 | 3402.04 | 3113.21 | 0 | 0 | IX |
| 12 | 359.99 | 11.8622230423 | 3034.76 | 3402.04 | 2969.36 | 0 | 0 | IX |
| 26 | 443.13 | 15.0131114439 | 2951.62 | 3402.04 | 2823.87 | 0 | 0 | IX |
| 52 | 832.6 | 32.496145815 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| 156 | 832.6 | 32.496145815 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| 260 | 832.6 | 32.496145815 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3397.33 | 45.19 | 1.35 | 3366.01 | 3402.04 | 3364.29 | 0 |
| 1732210200 | 3352.14 | 62.63 | 1.90 | 3305.61 | 3354.16 | 3304.93 | 0 |
| 1732123800 | 3289.51 | 13.37 | 0.41 | 3286.27 | 3296.17 | 3282.01 | 0 |
| 1732037400 | 3276.14 | 11.33 | 0.35 | 3265.01 | 3278.94 | 3246.2199 | 0 |
| 1731951000 | 3264.81 | 22.44 | 0.69 | 3242.98 | 3273.15 | 3237.9699 | 0 |
| 1731691800 | 3242.37 | -28.48 | -0.87 | 3269.9 | 3275.08 | 3241.4899 | 0 |
| 1731605400 | 3270.85 | -8.34 | -0.25 | 3269.05 | 3287.11 | 3260.34 | 0 |
| 1731519000 | 3279.19 | 0 | 0.00 | 3279.19 | 3279.19 | 3279.19 | 0 |
| 1731432600 | 3279.19 | 0 | 0.00 | 3279.19 | 3279.19 | 3279.19 | 0 |
| 1731346200 | 3279.19 | 37.5 | 1.16 | 3252.02 | 3281.58 | 3251.36 | 0 |
| 1731087000 | 3241.69 | 0.21 | 0.01 | 3249.1 | 3253.55 | 3234.73 | 0 |
| 1731000600 | 3241.48 | 34.53 | 1.08 | 3233.4899 | 3245.41 | 3220.55 | 0 |
| 1730914200 | 3206.95 | 56.12 | 1.78 | 3192.54 | 3213.43 | 3187.52 | 0 |
| 1730827800 | 3150.83 | 25.1 | 0.80 | 3139.43 | 3155.16 | 3137.29 | 0 |
| 1730741400 | 3125.73 | -7.98 | -0.25 | 3127.96 | 3149.92 | 3124.33 | 0 |
| 1730482200 | 3133.71 | 4.56 | 0.15 | 3116.19 | 3151.16 | 3113.21 | 0 |
| 1730395800 | 3129.15 | -40.36 | -1.27 | 3168.4 | 3170.92 | 3116.87 | 0 |
| 1730309400 | 3169.51 | -13.23 | -0.42 | 3187.79 | 3188.21 | 3164.16 | 0 |
| 1730223000 | 3182.7399 | -10.09 | -0.32 | 3196.62 | 3205.16 | 3179.13 | 0 |
| 1730136600 | 3192.83 | 5.58 | 0.18 | 3182.12 | 3195.59 | 3169.93 | 0 |
| 1729873800 | 3187.25 | 7.68 | 0.24 | 3199.11 | 3200.42 | 3183.7199 | 0 |
| 1729787400 | 3179.57 | -38.24 | -1.19 | 3219.34 | 3223.12 | 3178.41 | 0 |
| 1729701000 | 3217.81 | 8.1 | 0.25 | 3228.48 | 3234 | 3208.56 | 0 |
| 1729614600 | 3209.71 | -6.51 | -0.20 | 3216.95 | 3224.82 | 3201.83 | 0 |
| 1729528200 | 3216.2199 | -10.9 | -0.34 | 3225.36 | 3237.35 | 3213.77 | 0 |
| 1729269000 | 3227.12 | 5.15 | 0.16 | 3219.6 | 3227.39 | 3211.44 | 0 |
| 1729182600 | 3221.9699 | 50.33 | 1.59 | 3204.59 | 3231.96 | 3197.31 | 0 |
| 1729096200 | 3171.64 | 0 | 0.00 | 3171.64 | 3171.64 | 3171.64 | 0 |
| 1729009800 | 3171.64 | -0.72 | -0.02 | 3172.36 | 3173.63 | 3151.39 | 0 |
| 1728923400 | 3172.36 | 3.02 | 0.10 | 3169.73 | 3172.57 | 3164.05 | 0 |
| 1728664200 | 3169.34 | 26.67 | 0.85 | 3146.4899 | 3174.23 | 3141.69 | 0 |
| 1728577800 | 3142.67 | 0 | 0.00 | 3142.67 | 3142.67 | 3142.67 | 0 |
| 1728491400 | 3142.67 | 20.34 | 0.65 | 3132.19 | 3144.23 | 3120.28 | 0 |
| 1728405000 | 3122.33 | -26.3 | -0.84 | 3136.43 | 3138.63 | 3114.25 | 0 |
| 1728318600 | 3148.63 | -13.11 | -0.41 | 3158.54 | 3161.08 | 3145.71 | 0 |
| 1728059400 | 3161.7399 | 29.51 | 0.94 | 3124.37 | 3163.17 | 3124.05 | 0 |
| 1727973000 | 3132.23 | -12.75 | -0.41 | 3139.9899 | 3140.73 | 3110.51 | 0 |
| 1727886600 | 3144.98 | 12.95 | 0.41 | 3140.94 | 3160.31 | 3137.16 | 0 |
| 1727800200 | 3132.03 | 37.21 | 1.20 | 3108.2399 | 3139.63 | 3107.32 | 0 |
| 1727713800 | 3094.82 | -11.6 | -0.37 | 3095.11 | 3098.98 | 3082.45 | 0 |
| 1727454600 | 3106.42 | -8.16 | -0.26 | 3114.2399 | 3119.11 | 3101.29 | 0 |
| 1727368200 | 3114.58 | 6.97 | 0.22 | 3100.27 | 3120.8 | 3097.28 | 0 |
| 1727281800 | 3107.61 | 1.27 | 0.04 | 3102.38 | 3108.68 | 3092.34 | 0 |
| 1727195400 | 3106.34 | 20.04 | 0.65 | 3098.58 | 3113.13 | 3092 | 0 |
| 1727109000 | 3086.3 | 24.41 | 0.80 | 3072.9899 | 3102.9 | 3072.69 | 0 |
| 1726849800 | 3061.89 | -12.05 | -0.39 | 3070.84 | 3075.61 | 3057.7199 | 0 |
| 1726763400 | 3073.94 | 28.88 | 0.95 | 3045.41 | 3087.03 | 3043.2 | 0 |
| 1726677000 | 3045.06 | -18.43 | -0.60 | 3061.62 | 3062.43 | 3042.03 | 0 |
| 1726590600 | 3063.4899 | 11.41 | 0.37 | 3070 | 3078.64 | 3059.77 | 0 |
| 1726504200 | 3052.08 | -11.34 | -0.37 | 3057.51 | 3063.61 | 3047.2199 | 0 |
| 1726245000 | 3063.42 | 15.95 | 0.52 | 3057.56 | 3072.09 | 3051.38 | 0 |
| 1726158600 | 3047.4699 | 30.61 | 1.01 | 3046.76 | 3055.9899 | 3033.16 | 0 |
| 1726072200 | 3016.86 | 28.32 | 0.95 | 3009.35 | 3019.1 | 2990.7199 | 0 |
| 1725985800 | 2988.54 | -37.79 | -1.25 | 3023.34 | 3026.4699 | 2986.56 | 0 |
| 1725899400 | 3026.33 | 54.85 | 1.85 | 2983.96 | 3028.75 | 2983.86 | 0 |
| 1725640200 | 2971.48 | -33.28 | -1.11 | 3005.7199 | 3030.04 | 2969.36 | 0 |
| 1725553800 | 3004.76 | -12.57 | -0.42 | 3018.21 | 3033.6 | 3003.63 | 0 |
| 1725467400 | 3017.33 | -2.75 | -0.09 | 3019.08 | 3027.87 | 3011.5 | 0 |
| 1725381000 | 3020.08 | -34.59 | -1.13 | 3051.3 | 3057.84 | 3007.84 | 0 |
| 1725294600 | 3054.67 | 15.66 | 0.52 | 3055.08 | 3056.82 | 3051.81 | 0 |
| 1725035400 | 3039.01 | -13.02 | -0.43 | 3034.76 | 3047.48 | 3032.77 | 0 |
| 1724949000 | 3052.03 | 31.35 | 1.04 | 3014.64 | 3052.57 | 3014.64 | 0 |
| 1724862600 | 3020.68 | 2.72 | 0.09 | 3020.19 | 3030.55 | 3017.1 | 0 |
| 1724776200 | 3017.96 | -3.06 | -0.10 | 3020.79 | 3026.52 | 3006.04 | 0 |
| 1724689800 | 3021.02 | 22.3 | 0.74 | 3000.9 | 3027.84 | 2999.51 | 0 |
