Hot Features
프리미엄
EN FR EZ 60EW GR (FEZ6G)
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 | 2.27 | 0.12326171122 | 1841.61 | 1858.26 | 1818.49 | 0 | 0 | IX |
| 4 | -24.81 | -1.32766804553 | 1868.69 | 1908.98 | 1810.77 | 0 | 0 | IX |
| 12 | -8.38 | -0.452420286569 | 1852.26 | 1942.57 | 1810.77 | 0 | 0 | IX |
| 26 | -75.5 | -3.93356187936 | 1919.38 | 1942.57 | 1750.38 | 0 | 0 | IX |
| 52 | 179.7 | 10.7981107813 | 1664.18 | 1942.57 | 1664.18 | 0 | 0 | IX |
| 156 | 376.51 | 25.6588317875 | 1467.37 | 1942.57 | 1211.28 | 0 | 0 | IX |
| 260 | 638.98 | 53.0317868703 | 1204.9 | 1942.57 | 744.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1843.88 | 11.7 | 0.64 | 1825.64 | 1845.24 | 1825.38 | 0 |
| 1732815000 | 1832.18 | -3.09 | -0.17 | 1832.96 | 1838.62 | 1827.08 | 0 |
| 1732728600 | 1835.27 | 0 | 0.00 | 1835.27 | 1835.27 | 1835.27 | 0 |
| 1732642200 | 1835.27 | -11.51 | -0.62 | 1833.41 | 1846.16 | 1829.13 | 0 |
| 1732555800 | 1846.78 | 3.19 | 0.17 | 1857.66 | 1858.26 | 1841.22 | 0 |
| 1732296600 | 1843.59 | 10.75 | 0.59 | 1841.61 | 1845.87 | 1818.49 | 0 |
| 1732210200 | 1832.84 | 6.11 | 0.33 | 1826.63 | 1833.71 | 1812.07 | 0 |
| 1732123800 | 1826.73 | -7.74 | -0.42 | 1844.48 | 1845.81 | 1822.44 | 0 |
| 1732037400 | 1834.47 | -12.8 | -0.69 | 1848.75 | 1851.85 | 1810.77 | 0 |
| 1731951000 | 1847.27 | 4.11 | 0.22 | 1845.59 | 1850.49 | 1835.39 | 0 |
| 1731691800 | 1843.16 | -12.86 | -0.69 | 1843.81 | 1858.43 | 1840.41 | 0 |
| 1731605400 | 1856.02 | 27.2 | 1.49 | 1835.38 | 1857.45 | 1832.22 | 0 |
| 1731519000 | 1828.82 | -6.88 | -0.37 | 1830.56 | 1838.47 | 1814.91 | 0 |
| 1731432600 | 1835.7 | -39.36 | -2.10 | 1856.36 | 1863.89 | 1834.07 | 0 |
| 1731346200 | 1875.06 | 20.49 | 1.10 | 1868.27 | 1882.9 | 1868.27 | 0 |
| 1731087000 | 1854.57 | -17.1 | -0.91 | 1873.52 | 1873.84 | 1851.3 | 0 |
| 1731000600 | 1871.67 | 12.48 | 0.67 | 1865.32 | 1878.14 | 1858.99 | 0 |
| 1730914200 | 1859.19 | -24.08 | -1.28 | 1889.41 | 1908.98 | 1852.63 | 0 |
| 1730827800 | 1883.27 | 4.9 | 0.26 | 1879.77 | 1885.28 | 1874.14 | 0 |
| 1730741400 | 1878.37 | -7.61 | -0.40 | 1882.48 | 1892.31 | 1878.37 | 0 |
| 1730482200 | 1885.98 | 19.95 | 1.07 | 1868.69 | 1890.63 | 1867.97 | 0 |
| 1730395800 | 1866.03 | -14.21 | -0.76 | 1867.07 | 1873.47 | 1856.94 | 0 |
| 1730309400 | 1880.24 | -23.52 | -1.24 | 1893.07 | 1894.02 | 1871.34 | 0 |
| 1730223000 | 1903.76 | -6.5 | -0.34 | 1918.45 | 1920.94 | 1902.72 | 0 |
| 1730136600 | 1910.26 | 13.19 | 0.70 | 1907.21 | 1914.18 | 1895.88 | 0 |
| 1729873800 | 1897.07 | -1.71 | -0.09 | 1894.64 | 1902.41 | 1889.5 | 0 |
| 1729787400 | 1898.78 | 1.7 | 0.09 | 1901.42 | 1912.33 | 1898.78 | 0 |
| 1729701000 | 1897.08 | -8.16 | -0.43 | 1903.19 | 1910.51 | 1894.91 | 0 |
| 1729614600 | 1905.24 | -20.82 | -1.08 | 1905.34 | 1910.69 | 1891.7 | 0 |
| 1729528200 | 1926.06 | 0 | 0.00 | 1926.06 | 1926.06 | 1926.06 | 0 |
| 1729269000 | 1926.06 | 8.12 | 0.42 | 1915.3 | 1928.81 | 1915.12 | 0 |
| 1729182600 | 1917.94 | 16.99 | 0.89 | 1906.88 | 1926.79 | 1906.2 | 0 |
| 1729096200 | 1900.95 | -5.21 | -0.27 | 1895.38 | 1906.63 | 1894.83 | 0 |
| 1729009800 | 1906.16 | -11.55 | -0.60 | 1921.36 | 1922.12 | 1904.91 | 0 |
| 1728923400 | 1917.71 | 13.03 | 0.68 | 1906.92 | 1918.38 | 1903.91 | 0 |
| 1728664200 | 1904.68 | 10.55 | 0.56 | 1892.88 | 1905.8 | 1888.46 | 0 |
| 1728577800 | 1894.13 | -3.86 | -0.20 | 1896.22 | 1899.45 | 1888.12 | 0 |
| 1728491400 | 1897.99 | 9.85 | 0.52 | 1888.73 | 1898.75 | 1882.98 | 0 |
| 1728405000 | 1888.14 | -7.72 | -0.41 | 1876.93 | 1891.34 | 1875.28 | 0 |
| 1728318600 | 1895.86 | 6.11 | 0.32 | 1897.12 | 1899.63 | 1883.76 | 0 |
| 1728059400 | 1889.75 | 11.7 | 0.62 | 1876.15 | 1895.67 | 1875.78 | 0 |
| 1727973000 | 1878.05 | -18.94 | -1.00 | 1891.63 | 1892.65 | 1873.32 | 0 |
| 1727886600 | 1896.99 | 0.41 | 0.02 | 1899.52 | 1906.32 | 1887.51 | 0 |
| 1727800200 | 1896.58 | -16.39 | -0.86 | 1914.68 | 1917.31 | 1889.75 | 0 |
| 1727713800 | 1912.97 | -27.41 | -1.41 | 1931.47 | 1935.43 | 1912.97 | 0 |
| 1727454600 | 1940.38 | 15.97 | 0.83 | 1927.34 | 1942.57 | 1927.34 | 0 |
| 1727368200 | 1924.41 | 35.26 | 1.87 | 1910.1 | 1926.88 | 1909.55 | 0 |
| 1727281800 | 1889.15 | -6.95 | -0.37 | 1884.99 | 1895.94 | 1884.99 | 0 |
| 1727195400 | 1896.1 | 14.96 | 0.80 | 1899.21 | 1902.5 | 1888.99 | 0 |
| 1727109000 | 1881.14 | -15.02 | -0.79 | 1879.79 | 1882.47 | 1869.6 | 0 |
| 1726849800 | 1896.16 | -5.85 | -0.31 | 1896.16 | 1897.18 | 1879.63 | 0 |
| 1726763400 | 1902.01 | 33.01 | 1.77 | 1889.94 | 1902.01 | 1881.26 | 0 |
| 1726677000 | 1869 | -7.61 | -0.41 | 1877.04 | 1879.36 | 1868.12 | 0 |
| 1726590600 | 1876.61 | 11.87 | 0.64 | 1873.54 | 1885.34 | 1871.93 | 0 |
| 1726504200 | 1864.74 | -4.4 | -0.24 | 1861.48 | 1871.46 | 1861.19 | 0 |
| 1726245000 | 1869.14 | 9.71 | 0.52 | 1861.76 | 1874.19 | 1861.15 | 0 |
| 1726158600 | 1859.43 | 15.09 | 0.82 | 1865.84 | 1868.59 | 1848.45 | 0 |
| 1726072200 | 1844.34 | 2.41 | 0.13 | 1846.44 | 1856.69 | 1835.24 | 0 |
| 1725985800 | 1841.93 | -8.39 | -0.45 | 1848.31 | 1862.36 | 1837.68 | 0 |
| 1725899400 | 1850.32 | 16.11 | 0.88 | 1841.24 | 1854.91 | 1839.22 | 0 |
| 1725640200 | 1834.21 | -21.31 | -1.15 | 1852.26 | 1862.99 | 1831.19 | 0 |
| 1725553800 | 1855.52 | -5.56 | -0.30 | 1854.51 | 1865.39 | 1853.61 | 0 |
| 1725467400 | 1861.08 | -14.07 | -0.75 | 1856.82 | 1865.97 | 1856.08 | 0 |
| 1725381000 | 1875.15 | -17.96 | -0.95 | 1896.03 | 1898.55 | 1872.55 | 0 |
| 1725294600 | 1893.11 | 0.82 | 0.04 | 1891.61 | 1894.16 | 1879.28 | 0 |
