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 | 894.08 | 8.94552323627 | 9994.72 | 11011.68 | 9958.75 | 0 | 0 | IX |
| 4 | -954.02 | -8.05568268369 | 11842.82 | 12107.35 | 9958.75 | 0 | 0 | IX |
| 12 | -128.11 | -1.16284874797 | 11016.91 | 12107.35 | 9958.75 | 0 | 0 | IX |
| 26 | -335.49 | -2.98896411265 | 11224.29 | 12107.35 | 9958.75 | 0 | 0 | IX |
| 52 | -254.58 | -2.28458510793 | 11143.38 | 12107.35 | 9958.75 | 0 | 0 | IX |
| 156 | -269.83 | -2.41812839031 | 11158.63 | 12107.35 | 9487.76 | 0 | 0 | IX |
| 260 | 1013.06 | 10.2580667373 | 9875.74 | 13477.61 | 9029.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 10693.82 | 116.42 | 1.10 | 10669.16 | 10732.9 | 10467.49 | 0 |
| 1744302600 | 10577.4 | 296.99 | 2.89 | 10797.47 | 11011.68 | 10577.4 | 0 |
| 1744216200 | 10280.41 | -287.43 | -2.72 | 10302.94 | 10446.1 | 10173.1 | 0 |
| 1744129800 | 10567.84 | 338.17 | 3.31 | 10416.02 | 10659.43 | 10372.33 | 0 |
| 1744043400 | 10229.67 | -1 | -13.32 | 9994.72 | 10689.41 | 9958.75 | 0 |
| 1743787800 | 11801.27 | 0 | 0.00 | 11801.27 | 11801.27 | 11801.27 | 0 |
| 1743701400 | 11801.27 | 0 | 0.00 | 11801.27 | 11801.27 | 11801.27 | 0 |
| 1743615000 | 11801.27 | 0 | 0.00 | 11801.27 | 11801.27 | 11801.27 | 0 |
| 1743528600 | 11801.27 | 0 | 0.00 | 11801.27 | 11801.27 | 11801.27 | 0 |
| 1743442200 | 11801.27 | 0 | 0.00 | 11801.27 | 11801.27 | 11801.27 | 0 |
| 1743183000 | 11801.27 | 0 | 0.00 | 11801.27 | 11801.27 | 11801.27 | 0 |
| 1743096600 | 11801.27 | 0 | 0.00 | 11801.27 | 11801.27 | 11801.27 | 0 |
| 1743010200 | 11801.27 | 0 | 0.00 | 11801.27 | 11801.27 | 11801.27 | 0 |
| 1742923800 | 11801.27 | 86.38 | 0.74 | 11750.36 | 11832.02 | 11722.3 | 0 |
| 1742837400 | 11714.89 | -41.62 | -0.35 | 11843.77 | 11843.77 | 11690.17 | 0 |
| 1742578200 | 11756.51 | -68.11 | -0.58 | 11764.28 | 11795.27 | 11707.2 | 0 |
| 1742491800 | 11824.62 | -229.36 | -1.90 | 11963.16 | 12001 | 11760.75 | 0 |
| 1742405400 | 12053.98 | -34.5 | -0.29 | 12051.8 | 12085.6 | 12009.38 | 0 |
| 1742319000 | 12088.48 | 156.42 | 1.31 | 11976.32 | 12107.35 | 11946.39 | 0 |
| 1742232600 | 11932.06 | 110.67 | 0.94 | 11842.82 | 11942.49 | 11841.83 | 0 |
| 1741973400 | 11821.39 | 209.59 | 1.80 | 11610.5 | 11841.4 | 11592.93 | 0 |
| 1741887000 | 11611.8 | -69.78 | -0.60 | 11640.78 | 11725.12 | 11601.47 | 0 |
| 1741800600 | 11681.58 | 122.53 | 1.06 | 11634.01 | 11756.1 | 11613.1 | 0 |
| 1741714200 | 11559.05 | -122.44 | -1.05 | 11712.68 | 11744.88 | 11523.66 | 0 |
| 1741627800 | 11681.49 | -181.68 | -1.53 | 11904.36 | 11912.86 | 11657.65 | 0 |
| 1741368600 | 11863.17 | -121.54 | -1.01 | 11853.93 | 11935.46 | 11762.06 | 0 |
| 1741282200 | 11984.71 | 307.74 | 2.64 | 11807.29 | 11984.71 | 11760.39 | 0 |
| 1741195800 | 11676.97 | 405.25 | 3.60 | 11460.68 | 11739.75 | 11446.59 | 0 |
| 1741109400 | 11271.72 | -267.4 | -2.32 | 11431.04 | 11431.04 | 11216.82 | 0 |
| 1741023000 | 11539.12 | 62.27 | 0.54 | 11474.32 | 11635.53 | 11417.37 | 0 |
| 1740763800 | 11476.85 | -38.6 | -0.34 | 11470.58 | 11497.38 | 11430.52 | 0 |
| 1740677400 | 11515.45 | -33.49 | -0.29 | 11529.47 | 11536.51 | 11446.24 | 0 |
| 1740591000 | 11548.94 | 97.48 | 0.85 | 11492.15 | 11588.47 | 11474.16 | 0 |
| 1740504600 | 11451.46 | -75.05 | -0.65 | 11492.76 | 11537.26 | 11447.75 | 0 |
| 1740418200 | 11526.51 | 39.4 | 0.34 | 11537.58 | 11591.64 | 11500.5 | 0 |
| 1740159000 | 11487.11 | 72.9 | 0.64 | 11478.02 | 11529.52 | 11451.6 | 0 |
| 1740072600 | 11414.21 | -7.45 | -0.07 | 11410.34 | 11490.05 | 11385.19 | 0 |
| 1739986200 | 11421.66 | -75.94 | -0.66 | 11544.73 | 11545.98 | 11388.64 | 0 |
| 1739899800 | 11497.6 | 3.25 | 0.03 | 11516.08 | 11529.96 | 11432.74 | 0 |
| 1739813400 | 11494.35 | 17.74 | 0.15 | 11489.47 | 11519.81 | 11446.1 | 0 |
| 1739554200 | 11476.61 | 6.18 | 0.05 | 11464.97 | 11515.24 | 11424.23 | 0 |
| 1739467800 | 11470.43 | 157.72 | 1.39 | 11440.33 | 11470.43 | 11357.14 | 0 |
| 1739381400 | 11312.71 | 0 | 0.00 | 11312.71 | 11312.71 | 11312.71 | 0 |
| 1739295000 | 11312.71 | 23.88 | 0.21 | 11306.97 | 11335.9 | 11287.73 | 0 |
| 1739208600 | 11288.83 | 15.33 | 0.14 | 11260.62 | 11316.02 | 11246.54 | 0 |
| 1738949400 | 11273.5 | -14.8 | -0.13 | 11324.78 | 11392.66 | 11271.87 | 0 |
| 1738863000 | 11288.3 | 100.67 | 0.90 | 11253.04 | 11300.77 | 11199.59 | 0 |
| 1738776600 | 11187.63 | 16.4 | 0.15 | 11161.58 | 11187.63 | 11115.58 | 0 |
| 1738690200 | 11171.23 | 55.75 | 0.50 | 11159.51 | 11183.25 | 11063.77 | 0 |
| 1738603800 | 11115.48 | -99.58 | -0.89 | 10981.46 | 11127.78 | 10936.31 | 0 |
| 1738344600 | 11215.06 | -9.96 | -0.09 | 11220.62 | 11263.31 | 11183.15 | 0 |
| 1738258200 | 11225.02 | 134.08 | 1.21 | 11130.77 | 11264.46 | 11130.7 | 0 |
| 1738171800 | 11090.94 | -49.2 | -0.44 | 11176.68 | 11182.38 | 11075.35 | 0 |
| 1738085400 | 11140.14 | 88.21 | 0.80 | 11139.72 | 11206.71 | 11114.7 | 0 |
| 1737999000 | 11051.93 | 41.4 | 0.38 | 10918.04 | 11085.91 | 10912.55 | 0 |
| 1737739800 | 11010.53 | -27.32 | -0.25 | 11087.4 | 11125.16 | 11005.88 | 0 |
| 1737653400 | 11037.85 | -3.28 | -0.03 | 11050.33 | 11068.38 | 11005 | 0 |
| 1737567000 | 11041.13 | -11.06 | -0.10 | 11057.48 | 11096.17 | 11022.84 | 0 |
| 1737480600 | 11052.19 | 0 | 0.00 | 11052.19 | 11052.19 | 11052.19 | 0 |
| 1737394200 | 11052.19 | 41.52 | 0.38 | 11016.91 | 11071.02 | 10973.1 | 0 |
| 1737135000 | 11010.67 | 75.24 | 0.69 | 10995.74 | 11036 | 10972.92 | 0 |
| 1737048600 | 10935.43 | 8.01 | 0.07 | 10942.94 | 10944.43 | 10867.33 | 0 |
| 1736962200 | 10927.42 | 209.4 | 1.95 | 10783.05 | 10941.42 | 10783.05 | 0 |
| 1736875800 | 10718.02 | 49.06 | 0.46 | 10771.46 | 10786.65 | 10709.29 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
