Hot Features
프리미엄
EN CDP W EZ EW GR (EZWTG)
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 | -12.48 | -0.397578846766 | 3139 | 3145.13 | 3063.82 | 0 | 0 | IX |
| 4 | -85.69 | -2.66763380974 | 3212.21 | 3247.59 | 3063.82 | 0 | 0 | IX |
| 12 | -86.18 | -2.68247891182 | 3212.7 | 3307.89 | 3063.82 | 0 | 0 | IX |
| 26 | -87.83 | -2.7324342402 | 3214.35 | 3307.89 | 2962.58 | 0 | 0 | IX |
| 52 | 410.82 | 15.1275914129 | 2715.7 | 3307.89 | 2715.7 | 0 | 0 | IX |
| 156 | 509.29 | 19.4591228131 | 2617.23 | 3307.89 | 2056.32 | 0 | 0 | IX |
| 260 | 992.09 | 46.480324958 | 2134.43 | 3307.89 | 2056.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3126.52 | 23.3 | 0.75 | 3103.2199 | 3130.17 | 3082.38 | 0 |
| 1732210200 | 3103.2199 | 13.52 | 0.44 | 3089.7 | 3104.93 | 3066.4899 | 0 |
| 1732123800 | 3089.7 | -11.06 | -0.36 | 3100.76 | 3120.23 | 3085.07 | 0 |
| 1732037400 | 3100.76 | -25.75 | -0.82 | 3126.51 | 3133.4899 | 3063.82 | 0 |
| 1731951000 | 3126.51 | -0.63 | -0.02 | 3131.13 | 3138.1 | 3108.15 | 0 |
| 1731691800 | 3127.14 | -11.86 | -0.38 | 3139 | 3145.13 | 3114.8 | 0 |
| 1731605400 | 3139 | -12.08 | -0.38 | 3095.7399 | 3139.83 | 3095.7399 | 0 |
| 1731519000 | 3151.08 | 0 | 0.00 | 3151.08 | 3151.08 | 3151.08 | 0 |
| 1731432600 | 3151.08 | 0 | 0.00 | 3151.08 | 3151.08 | 3151.08 | 0 |
| 1731346200 | 3151.08 | 32.69 | 1.05 | 3118.39 | 3167.37 | 3118.39 | 0 |
| 1731087000 | 3118.39 | -27.2 | -0.86 | 3145.59 | 3149.87 | 3110.62 | 0 |
| 1731000600 | 3145.59 | 34.98 | 1.12 | 3111.09 | 3157.04 | 3111.09 | 0 |
| 1730914200 | 3110.61 | -44.24 | -1.40 | 3155.61 | 3199.25 | 3103.41 | 0 |
| 1730827800 | 3154.85 | 9.15 | 0.29 | 3147.45 | 3156.66 | 3137.53 | 0 |
| 1730741400 | 3145.7 | -16.14 | -0.51 | 3161.84 | 3171.82 | 3145.7 | 0 |
| 1730482200 | 3161.84 | 27.27 | 0.87 | 3134.57 | 3169.81 | 3134.57 | 0 |
| 1730395800 | 3134.57 | -35.8 | -1.13 | 3171.52 | 3171.52 | 3119.4899 | 0 |
| 1730309400 | 3170.37 | -49.91 | -1.55 | 3221.69 | 3221.69 | 3161.11 | 0 |
| 1730223000 | 3220.28 | -7.24 | -0.22 | 3227.66 | 3247.59 | 3217.66 | 0 |
| 1730136600 | 3227.52 | 8.3 | 0.26 | 3219.2199 | 3234.44 | 3204.67 | 0 |
| 1729873800 | 3219.2199 | 7.01 | 0.22 | 3212.21 | 3223.82 | 3201.19 | 0 |
| 1729787400 | 3212.21 | -0.7 | -0.02 | 3214.2199 | 3245.28 | 3212.21 | 0 |
| 1729701000 | 3212.91 | -13.27 | -0.41 | 3226.18 | 3234.84 | 3207.58 | 0 |
| 1729614600 | 3226.18 | -5.17 | -0.16 | 3231.35 | 3236.88 | 3206.48 | 0 |
| 1729528200 | 3231.35 | -32.82 | -1.01 | 3264.17 | 3266.2 | 3230.23 | 0 |
| 1729269000 | 3264.17 | 17 | 0.52 | 3247.17 | 3266.4 | 3245.16 | 0 |
| 1729182600 | 3247.17 | 6.56 | 0.20 | 3227 | 3263.51 | 3227 | 0 |
| 1729096200 | 3240.61 | 0 | 0.00 | 3240.61 | 3240.61 | 3240.61 | 0 |
| 1729009800 | 3240.61 | -31.83 | -0.97 | 3272.44 | 3277.14 | 3239.89 | 0 |
| 1728923400 | 3272.44 | 18.17 | 0.56 | 3254.27 | 3273.64 | 3249.33 | 0 |
| 1728664200 | 3254.27 | 12.68 | 0.39 | 3235.88 | 3255.77 | 3229.67 | 0 |
| 1728577800 | 3241.59 | 0 | 0.00 | 3241.59 | 3241.59 | 3241.59 | 0 |
| 1728491400 | 3241.59 | 20.13 | 0.62 | 3221.46 | 3243.1 | 3216.46 | 0 |
| 1728405000 | 3221.46 | -22.93 | -0.71 | 3244.39 | 3244.39 | 3201.41 | 0 |
| 1728318600 | 3244.39 | 9.51 | 0.29 | 3234.88 | 3247.93 | 3221.26 | 0 |
| 1728059400 | 3234.88 | 18.19 | 0.57 | 3216.69 | 3243.7199 | 3209.14 | 0 |
| 1727973000 | 3216.69 | -30.1 | -0.93 | 3246.79 | 3246.79 | 3209.12 | 0 |
| 1727886600 | 3246.79 | 4.63 | 0.14 | 3242.16 | 3263.09 | 3230.56 | 0 |
| 1727800200 | 3242.16 | -27.83 | -0.85 | 3272.33 | 3276.71 | 3233.06 | 0 |
| 1727713800 | 3269.9899 | -35.15 | -1.06 | 3305.14 | 3305.14 | 3269.92 | 0 |
| 1727454600 | 3305.14 | 34.46 | 1.05 | 3270.68 | 3307.89 | 3270.68 | 0 |
| 1727368200 | 3270.68 | 63.98 | 2.00 | 3206.7 | 3273.44 | 3206.7 | 0 |
| 1727281800 | 3206.7 | 1.14 | 0.04 | 3206.37 | 3215.25 | 3191 | 0 |
| 1727195400 | 3205.56 | 25.6 | 0.81 | 3179.96 | 3221.33 | 3179.96 | 0 |
| 1727109000 | 3179.96 | -29.31 | -0.91 | 3173.83 | 3183.01 | 3158.87 | 0 |
| 1726849800 | 3209.27 | 0 | 0.00 | 3209.27 | 3209.27 | 3170.26 | 0 |
| 1726763400 | 3209.27 | 54.34 | 1.72 | 3154.93 | 3211.7399 | 3154.93 | 0 |
| 1726677000 | 3154.93 | -8.97 | -0.28 | 3163.9 | 3166.01 | 3153.17 | 0 |
| 1726590600 | 3163.9 | 21.67 | 0.69 | 3142.23 | 3175.57 | 3142.23 | 0 |
| 1726504200 | 3142.23 | -5.89 | -0.19 | 3148.12 | 3149.43 | 3133.52 | 0 |
| 1726245000 | 3148.12 | 27.19 | 0.87 | 3120.93 | 3154.91 | 3120.86 | 0 |
| 1726158600 | 3120.93 | 21.91 | 0.71 | 3099.02 | 3137.66 | 3099.02 | 0 |
| 1726072200 | 3099.02 | 2.62 | 0.08 | 3096.4 | 3121.78 | 3084.31 | 0 |
| 1725985800 | 3096.4 | -16.91 | -0.54 | 3113.31 | 3129.11 | 3089.46 | 0 |
| 1725899400 | 3113.31 | 23.29 | 0.75 | 3090.02 | 3121.17 | 3090.02 | 0 |
| 1725640200 | 3090.02 | -41.31 | -1.32 | 3131.33 | 3138.25 | 3086.45 | 0 |
| 1725553800 | 3131.33 | -17.02 | -0.54 | 3148.35 | 3151.8 | 3131.33 | 0 |
| 1725467400 | 3148.35 | -31.89 | -1.00 | 3180.2399 | 3180.2399 | 3140.3 | 0 |
| 1725381000 | 3180.2399 | -33.21 | -1.03 | 3213.45 | 3221.39 | 3176.28 | 0 |
| 1725294600 | 3213.45 | 0.36 | 0.01 | 3213.09 | 3215.58 | 3193.32 | 0 |
| 1725035400 | 3213.09 | 0.39 | 0.01 | 3212.7 | 3228.8 | 3212.52 | 0 |
| 1724949000 | 3212.7 | 35.66 | 1.12 | 3177.04 | 3212.7 | 3177.04 | 0 |
| 1724862600 | 3177.04 | 11.77 | 0.37 | 3165.27 | 3187.68 | 3165.27 | 0 |
| 1724776200 | 3165.27 | 9.66 | 0.31 | 3155.61 | 3172.52 | 3155.61 | 0 |
| 1724689800 | 3155.61 | -1.06 | -0.03 | 3156.67 | 3162.38 | 3149.9 | 0 |
