Hot Features
프리미엄
First North 25 GI (FN25GI)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2528.5952 | 23.04 | 0.92 | 2493.2275 | 2534.6911 | 2491.6046 | 0 |
| 1741298400 | 2505.5569 | -23.61 | -0.93 | 2560.4872 | 2562.4545 | 2489.5164 | 0 |
| 1741212000 | 2529.1681 | 9.06 | 0.36 | 2566.5093 | 2575.0877 | 2528.2385 | 0 |
| 1741125600 | 2520.1053 | -71.64 | -2.76 | 2580.7284 | 2581.5609 | 2519.1598 | 0 |
| 1741039200 | 2591.7443 | -17.29 | -0.66 | 2595.2468 | 2597.5351 | 2569.3045 | 0 |
| 1740780000 | 2609.0296 | -10.68 | -0.41 | 2586.596 | 2621.9858 | 2582.03 | 0 |
| 1740693600 | 2619.7063 | -15.4 | -0.58 | 2639.9261 | 2648.7545 | 2611.6109 | 0 |
| 1740607200 | 2635.105 | -26.36 | -0.99 | 2664.3744 | 2666.1651 | 2633.8927 | 0 |
| 1740520800 | 2661.4652 | 5.33 | 0.20 | 2663.1088 | 2677.7674 | 2650.9368 | 0 |
| 1740434400 | 2656.1347 | -22.07 | -0.82 | 2659.4531 | 2675.3975 | 2649.0087 | 0 |
| 1740175200 | 2678.2067 | -7.49 | -0.28 | 2695.8842 | 2710.2552 | 2671.2755 | 0 |
| 1740088800 | 2685.6978 | -4.7 | -0.17 | 2700.8135 | 2710.94 | 2682.5956 | 0 |
| 1740002400 | 2690.3965 | -40.62 | -1.49 | 2723.7846 | 2735.2211 | 2685.872 | 0 |
| 1739916000 | 2731.0197 | 23.09 | 0.85 | 2713.8431 | 2739.0555 | 2706.8206 | 0 |
| 1739570400 | 2707.9251 | 16.68 | 0.62 | 2724.643 | 2738.5563 | 2703.4897 | 0 |
| 1739484000 | 2691.247 | 80.98 | 3.10 | 2632.4858 | 2706.9762 | 2626.1533 | 0 |
| 1739397600 | 2610.2684 | 12.58 | 0.48 | 2610.265 | 2634.062 | 2605.6522 | 0 |
| 1739311200 | 2597.6848 | 1.35 | 0.05 | 2585.538 | 2599.8972 | 2575.9047 | 0 |
| 1739224800 | 2596.3371 | 8.25 | 0.32 | 2604.1407 | 2605.4813 | 2588.5363 | 0 |
| 1738965600 | 2588.0839 | -13.64 | -0.52 | 2585.4139 | 2607.6876 | 2582.5369 | 0 |
| 1738879200 | 2601.7222 | 35.34 | 1.38 | 2602.8562 | 2629.7034 | 2585.4287 | 0 |
| 1738792800 | 2566.3826 | 11.17 | 0.44 | 2547.9752 | 2570.2594 | 2544.1427 | 0 |
| 1738706400 | 2555.2094 | 24.99 | 0.99 | 2533.8951 | 2557.5751 | 2531.8371 | 0 |
| 1738620000 | 2530.2238 | -20.54 | -0.81 | 2507.4615 | 2535.3051 | 2502.1615 | 0 |
| 1738360800 | 2550.7619 | 8.55 | 0.34 | 2533.4069 | 2553.2351 | 2526.4895 | 0 |
| 1738274400 | 2542.2105 | 36.29 | 1.45 | 2512.1212 | 2542.2105 | 2511.217 | 0 |
| 1738188000 | 2505.922 | 14.43 | 0.58 | 2500.5047 | 2518.4749 | 2491.6711 | 0 |
| 1738101600 | 2491.4928 | 23.34 | 0.95 | 2474.6649 | 2497.3192 | 2471.7804 | 0 |
| 1738015200 | 2468.1499 | -10.61 | -0.43 | 2467.4326 | 2477.7025 | 2454.0944 | 0 |
| 1737756000 | 2478.7578 | 15.7 | 0.64 | 2485.867 | 2495.511 | 2472.4368 | 0 |
| 1737669600 | 2463.0585 | -36.2 | -1.45 | 2484.5672 | 2489.6364 | 2457.4748 | 0 |
| 1737583200 | 2499.2543 | 4.85 | 0.19 | 2503.3793 | 2519.6016 | 2495.7939 | 0 |
| 1737496800 | 2494.409 | -1.13 | -0.05 | 2475.7795 | 2495.0333 | 2475.1882 | 0 |
| 1737151200 | 2495.5366 | 12.7 | 0.51 | 2486.2673 | 2508.0999 | 2484.6495 | 0 |
| 1737064800 | 2482.84 | 13.1 | 0.53 | 2466.5569 | 2497.2845 | 2460.9787 | 0 |
| 1736978400 | 2469.7362 | 71.34 | 2.97 | 2428.5958 | 2471.0835 | 2425.2513 | 0 |
| 1736892000 | 2398.3993 | 40.35 | 1.71 | 2378.1453 | 2411.0988 | 2376.6253 | 0 |
| 1736805600 | 2358.0461 | -42.38 | -1.77 | 2400.1492 | 2403.2222 | 2356.5949 | 0 |
| 1736546400 | 2400.4305 | -17.3 | -0.72 | 2413.4796 | 2417.6747 | 2397.6724 | 0 |
| 1736373600 | 2417.7287 | -22.79 | -0.93 | 2430.9832 | 2440.1769 | 2410.4444 | 0 |
| 1736287200 | 2440.5148 | -10.73 | -0.44 | 2471.7695 | 2487.3224 | 2440.089 | 0 |
| 1736200800 | 2451.2402 | -5.51 | -0.22 | 2455.4364 | 2457.8029 | 2449.4845 | 0 |
| 1735941600 | 2456.7453 | -25.23 | -1.02 | 2475.9849 | 2481.4689 | 2456.3276 | 0 |
| 1735855200 | 2481.9756 | 52.58 | 2.16 | 2446.9341 | 2485.1747 | 2442.3392 | 0 |
| 1735682400 | 2429.3933 | 4.26 | 0.18 | 2428.4438 | 2430.9061 | 2424.4713 | 0 |
| 1735596000 | 2425.1371 | -9.13 | -0.38 | 2429.4956 | 2432.0202 | 2401.7622 | 0 |
| 1735336800 | 2434.272 | 25.28 | 1.05 | 2425.8144 | 2447.0195 | 2424.9035 | 0 |
| 1735250400 | 2408.9911 | 6.36 | 0.26 | 2407.137 | 2413.3998 | 2405.267 | 0 |
| 1735077600 | 2402.6293 | -11.55 | -0.48 | 2414.5528 | 2415.8805 | 2401.8784 | 0 |
| 1734991200 | 2414.1781 | -35.71 | -1.46 | 2417.7646 | 2432.3464 | 2408.2804 | 0 |
| 1734732000 | 2449.891 | 12.66 | 0.52 | 2427.2993 | 2451.2737 | 2380.5067 | 0 |
| 1734645600 | 2437.2262 | -10.13 | -0.41 | 2430.7075 | 2447.0156 | 2419.2755 | 0 |
| 1734559200 | 2447.3584 | 12.83 | 0.53 | 2434.2089 | 2453.6814 | 2432.2312 | 0 |
| 1734472800 | 2434.5303 | -10.84 | -0.44 | 2435.8536 | 2445.6018 | 2427.4735 | 0 |
| 1734386400 | 2445.3703 | 32.25 | 1.34 | 2413.716 | 2449.6447 | 2405.2968 | 0 |
| 1734127200 | 2413.1169 | -16.92 | -0.70 | 2439.265 | 2444.8667 | 2411.1035 | 0 |
| 1734040800 | 2430.0376 | 4.17 | 0.17 | 2432.3208 | 2433.9635 | 2415.8792 | 0 |
| 1733954400 | 2425.8689 | -4.3 | -0.18 | 2423.8382 | 2432.6206 | 2407.748 | 0 |
| 1733868000 | 2430.1641 | -14.69 | -0.60 | 2441.1695 | 2445.2865 | 2429.7954 | 0 |
| 1733781600 | 2444.8539 | -21.42 | -0.87 | 2488.2856 | 2490.0103 | 2443.5827 | 0 |
