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 | 58.03 | 2.01102023843 | 2885.6 | 2949.66 | 2838.46 | 0 | 0 | IX |
| 4 | 127.87 | 4.54122510441 | 2815.76 | 2949.66 | 2783.04 | 0 | 0 | IX |
| 12 | 41.31 | 1.42334408335 | 2902.32 | 2949.66 | 2743.47 | 0 | 0 | IX |
| 26 | 148.66 | 5.31884063156 | 2794.97 | 2951.68 | 2676.32 | 0 | 0 | IX |
| 52 | 309.9 | 11.7665819959 | 2633.73 | 2951.68 | 2603.1 | 0 | 0 | IX |
| 156 | 342.06 | 13.1482143475 | 2601.57 | 2951.68 | 1982.86 | 0 | 0 | IX |
| 260 | 635.7 | 27.5441629512 | 2307.93 | 2951.68 | 1405.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2943.63 | 29.83 | 1.02 | 2915.63 | 2949.66 | 2915.63 | 0 |
| 1737048600 | 2913.8 | 22.15 | 0.77 | 2892.77 | 2915.11 | 2892.77 | 0 |
| 1736962200 | 2891.65 | 32.36 | 1.13 | 2859.05 | 2899.84 | 2859.05 | 0 |
| 1736875800 | 2859.29 | 6.43 | 0.23 | 2857.23 | 2880.25 | 2856.64 | 0 |
| 1736789400 | 2852.86 | -15.29 | -0.53 | 2864.85 | 2864.85 | 2838.46 | 0 |
| 1736530200 | 2868.15 | -17.17 | -0.60 | 2885.6 | 2894.88 | 2864.63 | 0 |
| 1736443800 | 2885.32 | 6.66 | 0.23 | 2876.28 | 2891.05 | 2866.29 | 0 |
| 1736357400 | 2878.66 | -3.58 | -0.12 | 2882.57 | 2891.93 | 2859.15 | 0 |
| 1736271000 | 2882.2399 | 16.65 | 0.58 | 2865.88 | 2890.25 | 2855.7199 | 0 |
| 1736184600 | 2865.59 | 46.18 | 1.64 | 2821.78 | 2866.7 | 2821.78 | 0 |
| 1735925400 | 2819.41 | -31.04 | -1.09 | 2849.4699 | 2851.04 | 2815.65 | 0 |
| 1735839000 | 2850.45 | 11.84 | 0.42 | 2838.88 | 2850.7 | 2817.16 | 0 |
| 1735666200 | 2838.61 | 16.3 | 0.58 | 2821.13 | 2838.61 | 2817.05 | 0 |
| 1735579800 | 2822.31 | -14.4 | -0.51 | 2835.37 | 2841.46 | 2817.54 | 0 |
| 1735320600 | 2836.71 | 25.12 | 0.89 | 2811.37 | 2836.71 | 2806.92 | 0 |
| 1735061400 | 2811.59 | 3.23 | 0.12 | 2809.93 | 2819.28 | 2809.93 | 0 |
| 1734975000 | 2808.36 | -4.16 | -0.15 | 2811.61 | 2816.31 | 2795.7199 | 0 |
| 1734715800 | 2812.52 | -6.32 | -0.22 | 2815.76 | 2815.76 | 2783.04 | 0 |
| 1734629400 | 2818.84 | -33.83 | -1.19 | 2840.96 | 2840.96 | 2807.65 | 0 |
| 1734543000 | 2852.67 | 2.48 | 0.09 | 2849.9699 | 2860.02 | 2848.53 | 0 |
| 1734456600 | 2850.19 | -10.82 | -0.38 | 2859.46 | 2860.75 | 2842.02 | 0 |
| 1734370200 | 2861.01 | -10.23 | -0.36 | 2869.79 | 2869.79 | 2853.14 | 0 |
| 1734111000 | 2871.2399 | -2.77 | -0.10 | 2873.77 | 2883.8 | 2864.31 | 0 |
| 1734024600 | 2874.01 | -1.56 | -0.05 | 2876.7 | 2880.06 | 2868.15 | 0 |
| 1733938200 | 2875.57 | 3.79 | 0.13 | 2870.45 | 2880.92 | 2863.92 | 0 |
| 1733851800 | 2871.78 | -15.75 | -0.55 | 2886.73 | 2886.73 | 2869.65 | 0 |
| 1733765400 | 2887.53 | 8.23 | 0.29 | 2879.65 | 2897.15 | 2878.28 | 0 |
| 1733506200 | 2879.3 | 18.92 | 0.66 | 2860.54 | 2883.75 | 2860.17 | 0 |
| 1733419800 | 2860.38 | 24.06 | 0.85 | 2836.45 | 2862.37 | 2835.17 | 0 |
| 1733333400 | 2836.32 | 14.03 | 0.50 | 2823 | 2843.15 | 2823 | 0 |
| 1733247000 | 2822.29 | 7.4 | 0.26 | 2814.08 | 2835.4699 | 2811.65 | 0 |
| 1733160600 | 2814.89 | 12.63 | 0.45 | 2800.88 | 2826.2 | 2780.86 | 0 |
| 1732901400 | 2802.26 | 14.99 | 0.54 | 2785.75 | 2803.73 | 2776.53 | 0 |
| 1732815000 | 2787.27 | 11.93 | 0.43 | 2776.15 | 2797.43 | 2776.15 | 0 |
| 1732728600 | 2775.34 | -14.01 | -0.50 | 2789.16 | 2789.16 | 2756.94 | 0 |
| 1732642200 | 2789.35 | -15.11 | -0.54 | 2801.04 | 2806.61 | 2782.54 | 0 |
| 1732555800 | 2804.46 | 4.24 | 0.15 | 2803.15 | 2820.73 | 2795.13 | 0 |
| 1732296600 | 2800.2199 | 30.05 | 1.08 | 2770.89 | 2803.53 | 2762.4699 | 0 |
| 1732210200 | 2770.17 | 3.01 | 0.11 | 2767.45 | 2771.9899 | 2745.9 | 0 |
| 1732123800 | 2767.16 | -6.15 | -0.22 | 2779.17 | 2792.19 | 2762.75 | 0 |
| 1732037400 | 2773.31 | -20.44 | -0.73 | 2793.07 | 2800.14 | 2743.4699 | 0 |
| 1731951000 | 2793.75 | -2.73 | -0.10 | 2795.93 | 2798.48 | 2779.69 | 0 |
| 1731691800 | 2796.48 | -19.16 | -0.68 | 2815.55 | 2818.37 | 2791.53 | 0 |
| 1731605400 | 2815.64 | 29.74 | 1.07 | 2777.48 | 2816.39 | 2777.48 | 0 |
| 1731519000 | 2785.9 | 0 | 0.00 | 2785.9 | 2785.9 | 2785.9 | 0 |
| 1731432600 | 2785.9 | -56.73 | -2.00 | 2837.75 | 2837.75 | 2783.73 | 0 |
| 1731346200 | 2842.63 | 26.8 | 0.95 | 2819.86 | 2855.48 | 2819.86 | 0 |
| 1731087000 | 2815.83 | -16.86 | -0.60 | 2833.2399 | 2837.71 | 2808.94 | 0 |
| 1731000600 | 2832.69 | 10.41 | 0.37 | 2823.68 | 2842.44 | 2822.86 | 0 |
| 1730914200 | 2822.28 | -27.28 | -0.96 | 2853.09 | 2894.55 | 2812.29 | 0 |
| 1730827800 | 2849.56 | 7.52 | 0.26 | 2841.61 | 2851.76 | 2835.34 | 0 |
| 1730741400 | 2842.04 | -9.07 | -0.32 | 2850.28 | 2862.4899 | 2842.04 | 0 |
| 1730482200 | 2851.11 | 27.74 | 0.98 | 2822.75 | 2859.44 | 2822.04 | 0 |
| 1730395800 | 2823.37 | -30.07 | -1.05 | 2851.15 | 2851.15 | 2809.67 | 0 |
| 1730309400 | 2853.44 | -42.48 | -1.47 | 2895.14 | 2895.14 | 2843.03 | 0 |
| 1730223000 | 2895.92 | -12.37 | -0.43 | 2910.82 | 2926.36 | 2895.43 | 0 |
| 1730136600 | 2908.29 | 12.53 | 0.43 | 2900.25 | 2912.43 | 2887.04 | 0 |
| 1729873800 | 2895.76 | -6.48 | -0.22 | 2902.32 | 2903.27 | 2887.67 | 0 |
| 1729787400 | 2902.2399 | 3.61 | 0.12 | 2902.73 | 2918.88 | 2902.2399 | 0 |
| 1729701000 | 2898.63 | -13.59 | -0.47 | 2910.52 | 2917.3 | 2895.93 | 0 |
| 1729614600 | 2912.2199 | -4.47 | -0.15 | 2915.88 | 2918.77 | 2892.6 | 0 |
| 1729528200 | 2916.69 | -21.04 | -0.72 | 2936.2199 | 2939.95 | 2913.86 | 0 |
