Hot Features
프리미엄
CDP E ESG FR EW NR (FESGN)
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 | 45.12 | 1.9195344108 | 2350.57 | 2400.27 | 2350.57 | 0 | 0 | IX |
| 4 | 73.9 | 3.18288906404 | 2321.79 | 2400.27 | 2256.74 | 0 | 0 | IX |
| 12 | 97.91 | 4.26106938001 | 2297.78 | 2400.27 | 2220.49 | 0 | 0 | IX |
| 26 | 71.84 | 3.09142156335 | 2323.85 | 2444.19 | 2176.72 | 0 | 0 | IX |
| 52 | 20.52 | 0.863938160216 | 2375.17 | 2543.54 | 2176.72 | 0 | 0 | IX |
| 156 | 67.84 | 2.91427712267 | 2327.85 | 2543.54 | 1821.68 | 0 | 0 | IX |
| 260 | 441.36 | 22.5836987612 | 1954.33 | 2543.54 | 1154 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2389.26 | 27.42 | 1.16 | 2362.3 | 2396.65 | 2362.3 | 0 |
| 1738171800 | 2361.84 | -25.53 | -1.07 | 2387.96 | 2387.96 | 2361.84 | 0 |
| 1738085400 | 2387.37 | 11.44 | 0.48 | 2375.75 | 2397.02 | 2373.57 | 0 |
| 1737999000 | 2375.93 | 10.72 | 0.45 | 2364.82 | 2383.6 | 2351.91 | 0 |
| 1737739800 | 2365.21 | 16.2 | 0.69 | 2350.57 | 2389.3 | 2350.57 | 0 |
| 1737653400 | 2349.01 | 5.5 | 0.23 | 2343.83 | 2349.85 | 2336.83 | 0 |
| 1737567000 | 2343.51 | -2.51 | -0.11 | 2346.59 | 2353.37 | 2339.77 | 0 |
| 1737480600 | 2346.02 | 0 | 0.00 | 2346.02 | 2346.02 | 2346.02 | 0 |
| 1737394200 | 2346.02 | 1.67 | 0.07 | 2344.44 | 2353.7 | 2334.51 | 0 |
| 1737135000 | 2344.35 | 22.44 | 0.97 | 2322.2199 | 2345.85 | 2322.2199 | 0 |
| 1737048600 | 2321.91 | 21.68 | 0.94 | 2300.63 | 2321.91 | 2300.63 | 0 |
| 1736962200 | 2300.23 | 33.07 | 1.46 | 2267.43 | 2306.18 | 2267.43 | 0 |
| 1736875800 | 2267.16 | 3.68 | 0.16 | 2264.4 | 2288.81 | 2264.4 | 0 |
| 1736789400 | 2263.48 | -18.67 | -0.82 | 2281.79 | 2281.79 | 2256.7399 | 0 |
| 1736530200 | 2282.15 | -20.73 | -0.90 | 2302.92 | 2303.2399 | 2281.88 | 0 |
| 1736443800 | 2302.88 | 4.06 | 0.18 | 2298.18 | 2309.04 | 2283.62 | 0 |
| 1736357400 | 2298.82 | -20.09 | -0.87 | 2318.78 | 2318.78 | 2283.71 | 0 |
| 1736271000 | 2318.91 | -1.22 | -0.05 | 2320.16 | 2333.2399 | 2310.58 | 0 |
| 1736184600 | 2320.13 | 31.85 | 1.39 | 2288.59 | 2328.62 | 2288.59 | 0 |
| 1735925400 | 2288.28 | -33.53 | -1.44 | 2321.79 | 2321.79 | 2285.58 | 0 |
| 1735839000 | 2321.81 | 1.77 | 0.08 | 2319.91 | 2331.87 | 2304.2399 | 0 |
| 1735666200 | 2320.04 | 21.84 | 0.95 | 2298.07 | 2324.13 | 2293.32 | 0 |
| 1735579800 | 2298.2 | -7.29 | -0.32 | 2305.31 | 2309.06 | 2292.48 | 0 |
| 1735320600 | 2305.4899 | 19.01 | 0.83 | 2286.48 | 2305.4899 | 2286.48 | 0 |
| 1735061400 | 2286.48 | 5.32 | 0.23 | 2281.16 | 2297.07 | 2281.16 | 0 |
| 1734975000 | 2281.16 | 7.9 | 0.35 | 2273.19 | 2284.84 | 2266.63 | 0 |
| 1734715800 | 2273.26 | 1.65 | 0.07 | 2271.09 | 2276.78 | 2247.77 | 0 |
| 1734629400 | 2271.61 | -23.54 | -1.03 | 2295.8 | 2295.8 | 2255.88 | 0 |
| 1734543000 | 2295.15 | 4.65 | 0.20 | 2290.29 | 2302.05 | 2290.19 | 0 |
| 1734456600 | 2290.5 | -3.78 | -0.16 | 2293.94 | 2299.75 | 2281.2399 | 0 |
| 1734370200 | 2294.28 | -13.83 | -0.60 | 2307.5 | 2307.5 | 2282.36 | 0 |
| 1734111000 | 2308.11 | -10.2 | -0.44 | 2318.13 | 2325.8 | 2304.43 | 0 |
| 1734024600 | 2318.31 | 4.4 | 0.19 | 2314.03 | 2324.05 | 2313.65 | 0 |
| 1733938200 | 2313.91 | -1.12 | -0.05 | 2314.87 | 2317.23 | 2304.39 | 0 |
| 1733851800 | 2315.03 | -7.48 | -0.32 | 2322.53 | 2322.53 | 2310.2199 | 0 |
| 1733765400 | 2322.51 | 6.5 | 0.28 | 2315.58 | 2330.39 | 2315.58 | 0 |
| 1733506200 | 2316.01 | 32.61 | 1.43 | 2283.29 | 2321.4 | 2283.29 | 0 |
| 1733419800 | 2283.4 | 34.45 | 1.53 | 2248.9 | 2285.41 | 2247.14 | 0 |
| 1733333400 | 2248.95 | 18.73 | 0.84 | 2230.17 | 2254.1 | 2229.35 | 0 |
| 1733247000 | 2230.2199 | -7.75 | -0.35 | 2238.28 | 2252.44 | 2227.01 | 0 |
| 1733160600 | 2237.9699 | -12.95 | -0.58 | 2251.21 | 2252.46 | 2224.73 | 0 |
| 1732901400 | 2250.92 | 5.61 | 0.25 | 2245.1 | 2251.79 | 2236.34 | 0 |
| 1732815000 | 2245.31 | 13.25 | 0.59 | 2231.91 | 2253.7399 | 2231.91 | 0 |
| 1732728600 | 2232.06 | -16.24 | -0.72 | 2248.33 | 2248.33 | 2220.4899 | 0 |
| 1732642200 | 2248.3 | -22.72 | -1.00 | 2270.35 | 2270.35 | 2244.28 | 0 |
| 1732555800 | 2271.02 | 13.89 | 0.62 | 2258.54 | 2279.4699 | 2248.71 | 0 |
| 1732296600 | 2257.13 | 12.11 | 0.54 | 2245.23 | 2259.38 | 2226.06 | 0 |
| 1732210200 | 2245.02 | -8.73 | -0.39 | 2253.75 | 2256.83 | 2229.58 | 0 |
| 1732123800 | 2253.75 | -12.75 | -0.56 | 2266.58 | 2276.51 | 2252.05 | 0 |
| 1732037400 | 2266.5 | -12.01 | -0.53 | 2278.57 | 2290.66 | 2236.87 | 0 |
| 1731951000 | 2278.51 | 1.58 | 0.07 | 2276.64 | 2286.33 | 2268.46 | 0 |
| 1731691800 | 2276.93 | 1.21 | 0.05 | 2275.2199 | 2289.18 | 2262.91 | 0 |
| 1731605400 | 2275.7199 | -21.16 | -0.92 | 2242.68 | 2280.46 | 2242.68 | 0 |
| 1731519000 | 2296.88 | 0 | 0.00 | 2296.88 | 2296.88 | 2296.88 | 0 |
| 1731432600 | 2296.88 | 0 | 0.00 | 2296.88 | 2296.88 | 2296.88 | 0 |
| 1731346200 | 2296.88 | 13.23 | 0.58 | 2284 | 2308.33 | 2284 | 0 |
| 1731087000 | 2283.65 | -14.08 | -0.61 | 2297.78 | 2302.27 | 2278.76 | 0 |
| 1731000600 | 2297.73 | 25.75 | 1.13 | 2272.04 | 2302.26 | 2265.56 | 0 |
| 1730914200 | 2271.98 | -21.3 | -0.93 | 2293.84 | 2332.5 | 2264.79 | 0 |
| 1730827800 | 2293.28 | 4.86 | 0.21 | 2288.59 | 2300.4699 | 2284.84 | 0 |
| 1730741400 | 2288.42 | -15.57 | -0.68 | 2303.7399 | 2312.42 | 2288.42 | 0 |
| 1730482200 | 2303.9899 | 4.16 | 0.18 | 2299.68 | 2313.32 | 2294.84 | 0 |
| 1730395800 | 2299.83 | -18.02 | -0.78 | 2317.23 | 2317.23 | 2289.1 | 0 |
