Hot Features
프리미엄
PSI Utilities (PTUTP)
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 | -11.26 | -1.01117137828 | 1113.56 | 1117.35 | 1068.74 | 0 | 0 | IX |
| 4 | -119.06 | -9.74814960372 | 1221.36 | 1224.07 | 1052.97 | 0 | 0 | IX |
| 12 | -179.58 | -14.0091116173 | 1281.88 | 1411.77 | 1052.97 | 0 | 0 | IX |
| 26 | -165.69 | -13.0671377535 | 1267.99 | 1411.77 | 1052.97 | 0 | 0 | IX |
| 52 | -287.77 | -20.7018351594 | 1390.07 | 1573.78 | 1052.97 | 0 | 0 | IX |
| 156 | -623.06 | -36.1118838967 | 1725.36 | 2011.89 | 1052.97 | 0 | 0 | IX |
| 260 | 45.84 | 4.33901898794 | 1056.46 | 2022.63 | 877.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1094.16 | 21.62 | 2.02 | 1074.1099 | 1104.48 | 1074.1099 | 0 |
| 1732210200 | 1072.54 | 1.62 | 0.15 | 1070.76 | 1077.16 | 1068.74 | 0 |
| 1732123800 | 1070.92 | -6.94 | -0.64 | 1081.41 | 1099.38 | 1069.47 | 0 |
| 1732037400 | 1077.8599 | -12.88 | -1.18 | 1090.99 | 1098.4 | 1071.32 | 0 |
| 1731951000 | 1090.74 | -22.34 | -2.01 | 1113.56 | 1117.35 | 1090.22 | 0 |
| 1731691800 | 1113.08 | 26.33 | 2.42 | 1085.57 | 1121.07 | 1085.57 | 0 |
| 1731605400 | 1086.75 | 31.57 | 2.99 | 1055.31 | 1088.01 | 1055.31 | 0 |
| 1731519000 | 1055.18 | -3.76 | -0.36 | 1059.07 | 1071.3599 | 1052.97 | 0 |
| 1731432600 | 1058.94 | -28.77 | -2.65 | 1081.41 | 1081.41 | 1058.94 | 0 |
| 1731346200 | 1087.71 | 11.08 | 1.03 | 1076.63 | 1092.66 | 1076.63 | 0 |
| 1731087000 | 1076.63 | 14.14 | 1.33 | 1064.46 | 1098.6 | 1064.46 | 0 |
| 1731000600 | 1062.49 | -13.76 | -1.28 | 1079.4 | 1091.45 | 1057.94 | 0 |
| 1730914200 | 1076.25 | -95.64 | -8.16 | 1137.04 | 1145.31 | 1063.09 | 0 |
| 1730827800 | 1171.89 | -17.86 | -1.50 | 1185.42 | 1193.45 | 1171.89 | 0 |
| 1730741400 | 1189.75 | 8.88 | 0.75 | 1180.47 | 1208.67 | 1180.38 | 0 |
| 1730482200 | 1180.8699 | 13.85 | 1.19 | 1166.96 | 1188.02 | 1166.63 | 0 |
| 1730395800 | 1167.02 | -5.3 | -0.45 | 1171.85 | 1178.38 | 1156.97 | 0 |
| 1730309400 | 1172.32 | -11.07 | -0.94 | 1180.7 | 1182.07 | 1168.1199 | 0 |
| 1730223000 | 1183.39 | -28.46 | -2.35 | 1212.25 | 1219.34 | 1179.39 | 0 |
| 1730136600 | 1211.85 | -9.51 | -0.78 | 1221.3599 | 1224.07 | 1211.85 | 0 |
| 1729873800 | 1221.3599 | 8.46 | 0.70 | 1212.51 | 1225.98 | 1206.75 | 0 |
| 1729787400 | 1212.9 | -2.85 | -0.23 | 1215.75 | 1225.3699 | 1210.04 | 0 |
| 1729701000 | 1215.75 | -2.68 | -0.22 | 1217.96 | 1230.89 | 1203.2 | 0 |
| 1729614600 | 1218.43 | -60.87 | -4.76 | 1260.39 | 1260.39 | 1216.51 | 0 |
| 1729528200 | 1279.3 | 0 | 0.00 | 1279.3 | 1279.3 | 1279.3 | 0 |
| 1729269000 | 1279.3 | -8.28 | -0.64 | 1287.71 | 1287.71 | 1267.71 | 0 |
| 1729182600 | 1287.58 | -13.1 | -1.01 | 1300.55 | 1309.08 | 1284.3699 | 0 |
| 1729096200 | 1300.68 | 21.95 | 1.72 | 1278.73 | 1300.68 | 1268.16 | 0 |
| 1729009800 | 1278.73 | 10.69 | 0.84 | 1269.6099 | 1291.71 | 1265.98 | 0 |
| 1728923400 | 1268.04 | -19.3 | -1.50 | 1287.28 | 1288.64 | 1260.98 | 0 |
| 1728664200 | 1287.34 | -0.15 | -0.01 | 1287.17 | 1291.56 | 1278.27 | 0 |
| 1728577800 | 1287.49 | -18.31 | -1.40 | 1305.77 | 1310.5 | 1287.49 | 0 |
| 1728491400 | 1305.8 | 3.87 | 0.30 | 1303.1099 | 1317.6 | 1299.38 | 0 |
| 1728405000 | 1301.93 | 11.12 | 0.86 | 1289.63 | 1305.51 | 1285.95 | 0 |
| 1728318600 | 1290.81 | -11.61 | -0.89 | 1301.63 | 1305.24 | 1290.81 | 0 |
| 1728059400 | 1302.42 | -20.48 | -1.55 | 1323.21 | 1326.7 | 1289.41 | 0 |
| 1727973000 | 1322.9 | -16.88 | -1.26 | 1339.63 | 1350.35 | 1322.9 | 0 |
| 1727886600 | 1339.78 | -33.71 | -2.45 | 1373.65 | 1375.6 | 1339.78 | 0 |
| 1727800200 | 1373.49 | -7.07 | -0.51 | 1381.35 | 1388.26 | 1373.13 | 0 |
| 1727713800 | 1380.56 | -2.49 | -0.18 | 1383.08 | 1386.8 | 1371.92 | 0 |
| 1727454600 | 1383.05 | 16.02 | 1.17 | 1368.78 | 1383.66 | 1367.6099 | 0 |
| 1727368200 | 1367.03 | 1.08 | 0.08 | 1365.95 | 1377.55 | 1361.8699 | 0 |
| 1727281800 | 1365.95 | 7.49 | 0.55 | 1354.97 | 1365.95 | 1349.82 | 0 |
| 1727195400 | 1358.46 | 5.92 | 0.44 | 1353.81 | 1366.93 | 1345.92 | 0 |
| 1727109000 | 1352.54 | 19.87 | 1.49 | 1334.8 | 1364.89 | 1334.8 | 0 |
| 1726849800 | 1332.67 | -1.57 | -0.12 | 1332.67 | 1338.98 | 1327.57 | 0 |
| 1726763400 | 1334.24 | -17.41 | -1.29 | 1356.77 | 1367.05 | 1325.2 | 0 |
| 1726677000 | 1351.65 | -30.84 | -2.23 | 1382.46 | 1389.93 | 1349.97 | 0 |
| 1726590600 | 1382.49 | -1.27 | -0.09 | 1383.73 | 1392.57 | 1378.06 | 0 |
| 1726504200 | 1383.76 | -16.32 | -1.17 | 1400.23 | 1404.8 | 1383.76 | 0 |
| 1726245000 | 1400.08 | 10.66 | 0.77 | 1389.42 | 1411.77 | 1389.42 | 0 |
| 1726158600 | 1389.42 | 0.53 | 0.04 | 1391.1099 | 1403.48 | 1389.42 | 0 |
| 1726072200 | 1388.89 | 25.94 | 1.90 | 1366.1 | 1390.67 | 1366.1 | 0 |
| 1725985800 | 1362.95 | -14.12 | -1.03 | 1375.5 | 1397.9 | 1362.82 | 0 |
| 1725899400 | 1377.07 | 20.85 | 1.54 | 1356.22 | 1379.05 | 1356.22 | 0 |
| 1725640200 | 1356.22 | 11.26 | 0.84 | 1342.74 | 1361.3 | 1339.21 | 0 |
| 1725553800 | 1344.96 | 37.88 | 2.90 | 1307.08 | 1349.1199 | 1307.08 | 0 |
| 1725467400 | 1307.08 | 27.73 | 2.17 | 1274.91 | 1307.08 | 1265.65 | 0 |
| 1725381000 | 1279.35 | -2.87 | -0.22 | 1282.19 | 1295.48 | 1279.22 | 0 |
| 1725294600 | 1282.22 | 0.21 | 0.02 | 1281.88 | 1288.94 | 1267.96 | 0 |
| 1725035400 | 1282.01 | 21.29 | 1.69 | 1260.98 | 1291.22 | 1260.95 | 0 |
| 1724949000 | 1260.72 | -1.83 | -0.14 | 1262.55 | 1264.79 | 1255.09 | 0 |
| 1724862600 | 1262.55 | -0.34 | -0.03 | 1262.64 | 1271.6199 | 1262.55 | 0 |
| 1724776200 | 1262.89 | -7.91 | -0.62 | 1270.8 | 1275.95 | 1257.91 | 0 |
| 1724689800 | 1270.8 | 14.26 | 1.13 | 1254.57 | 1270.8 | 1252.92 | 0 |
