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 | 78.04 | 4.14702709597 | 1881.83 | 1964.28 | 1868.97 | 0 | 0 | IX |
| 4 | 110.51 | 5.97558074145 | 1849.36 | 1964.28 | 1842.77 | 0 | 0 | IX |
| 12 | 52.66 | 2.76110129456 | 1907.21 | 1964.28 | 1810.77 | 0 | 0 | IX |
| 26 | 98.49 | 5.29123553493 | 1861.38 | 1964.28 | 1750.38 | 0 | 0 | IX |
| 52 | 244.35 | 14.2434946838 | 1715.52 | 1964.28 | 1704.68 | 0 | 0 | IX |
| 156 | 426.09 | 27.7803857137 | 1533.78 | 1964.28 | 1211.28 | 0 | 0 | IX |
| 260 | 718.15 | 57.8350997004 | 1241.72 | 1964.28 | 744.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1948.75 | 18.25 | 0.95 | 1940.02 | 1953.16 | 1938.23 | 0 |
| 1737048600 | 1930.5 | 17.48 | 0.91 | 1928.23 | 1933.03 | 1922.01 | 0 |
| 1736962200 | 1913.02 | 21.31 | 1.13 | 1899.75 | 1919.02 | 1894 | 0 |
| 1736875800 | 1891.71 | 9.57 | 0.51 | 1898.98 | 1903.22 | 1890.79 | 0 |
| 1736789400 | 1882.14 | -6.11 | -0.32 | 1881.83 | 1884.78 | 1868.97 | 0 |
| 1736530200 | 1888.25 | -13.8 | -0.73 | 1901.29 | 1908.35 | 1886.68 | 0 |
| 1736443800 | 1902.05 | 5.45 | 0.29 | 1889.18 | 1904.41 | 1885.94 | 0 |
| 1736357400 | 1896.6 | -3.56 | -0.19 | 1899.71 | 1907.89 | 1884.28 | 0 |
| 1736271000 | 1900.16 | 9.99 | 0.53 | 1891 | 1906.2 | 1883.1 | 0 |
| 1736184600 | 1890.17 | 32.4 | 1.74 | 1868.05 | 1892.08 | 1863.05 | 0 |
| 1735925400 | 1857.77 | -18.41 | -0.98 | 1876.57 | 1876.57 | 1854.18 | 0 |
| 1735839000 | 1876.18 | 5.1 | 0.27 | 1872.04 | 1876.88 | 1852.74 | 0 |
| 1735666200 | 1871.08 | 11.51 | 0.62 | 1871.08 | 1871.08 | 1871.08 | 0 |
| 1735579800 | 1859.57 | -9.33 | -0.50 | 1861.75 | 1871.82 | 1856.23 | 0 |
| 1735320600 | 1868.9 | 15.81 | 0.85 | 1851.45 | 1868.9 | 1849.68 | 0 |
| 1735061400 | 1853.09 | 2.4 | 0.13 | 1853.09 | 1853.09 | 1853.09 | 0 |
| 1734975000 | 1850.69 | -3.66 | -0.20 | 1849.36 | 1855.36 | 1842.77 | 0 |
| 1734715800 | 1854.35 | -7.11 | -0.38 | 1848.81 | 1857.09 | 1834.34 | 0 |
| 1734629400 | 1861.46 | -25.96 | -1.38 | 1863.4 | 1871.28 | 1857.1 | 0 |
| 1734543000 | 1887.42 | 2.55 | 0.14 | 1886.92 | 1892.89 | 1883.38 | 0 |
| 1734456600 | 1884.87 | -9 | -0.48 | 1885.35 | 1894.32 | 1882.72 | 0 |
| 1734370200 | 1893.87 | -9.17 | -0.48 | 1898.08 | 1900.92 | 1890.41 | 0 |
| 1734111000 | 1903.04 | 0.07 | 0.00 | 1903.01 | 1913.11 | 1899.01 | 0 |
| 1734024600 | 1902.97 | 0.73 | 0.04 | 1907.66 | 1908.19 | 1901.46 | 0 |
| 1733938200 | 1902.24 | -7.43 | -0.39 | 1894.8 | 1906.13 | 1894.8 | 0 |
| 1733851800 | 1909.67 | 0 | 0.00 | 1909.67 | 1909.67 | 1909.67 | 0 |
| 1733765400 | 1909.67 | 6.19 | 0.33 | 1915.94 | 1916.32 | 1904.85 | 0 |
| 1733506200 | 1903.48 | 11.58 | 0.61 | 1891.9 | 1906.38 | 1890.89 | 0 |
| 1733419800 | 1891.9 | 17.81 | 0.95 | 1871.94 | 1893.72 | 1871.94 | 0 |
| 1733333400 | 1874.09 | 10.99 | 0.59 | 1864.84 | 1879.76 | 1864.57 | 0 |
| 1733247000 | 1863.1 | 8.78 | 0.47 | 1860.03 | 1872.6 | 1855.87 | 0 |
| 1733160600 | 1854.32 | 10.44 | 0.57 | 1830.18 | 1861.65 | 1829.56 | 0 |
| 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 |
