Hot Features
프리미엄
First North Utilities GI (FN65GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 2837.5002 | -26.16 | -0.91 | 2864.7059 | 2868.0952 | 2830.4964 | 0 |
| 1735855200 | 2863.6563 | 39.18 | 1.39 | 2831.4641 | 2879.4564 | 2819.8256 | 0 |
| 1735682400 | 2824.4785 | 5.42 | 0.19 | 2823.3188 | 2826.294 | 2818.3204 | 0 |
| 1735596000 | 2819.0578 | -21.38 | -0.75 | 2831.8542 | 2848.219 | 2809.7311 | 0 |
| 1735336800 | 2840.437 | 5.36 | 0.19 | 2839.6161 | 2843.3753 | 2816.5022 | 0 |
| 1735250400 | 2835.0768 | 8.19 | 0.29 | 2832.7399 | 2840.6269 | 2830.7749 | 0 |
| 1735077600 | 2826.8901 | -14.86 | -0.52 | 2842.1103 | 2843.8435 | 2826.0948 | 0 |
| 1734991200 | 2841.7519 | 3.62 | 0.13 | 2837.1718 | 2859.6918 | 2813.827 | 0 |
| 1734732000 | 2838.1275 | -3.75 | -0.13 | 2835.5749 | 2864.3942 | 2806.2035 | 0 |
| 1734645600 | 2841.8823 | 50.86 | 1.82 | 2775.2585 | 2881.8726 | 2775.2585 | 0 |
| 1734559200 | 2791.0211 | -11.99 | -0.43 | 2795.9987 | 2800.2456 | 2772.3186 | 0 |
| 1734472800 | 2803.0115 | 4.37 | 0.16 | 2794.8435 | 2805.3177 | 2771.6714 | 0 |
| 1734386400 | 2798.6368 | 14.38 | 0.52 | 2769.4511 | 2800.7769 | 2763.5088 | 0 |
| 1734127200 | 2784.2606 | 12.85 | 0.46 | 2773.8118 | 2795.454 | 2768.1624 | 0 |
| 1734040800 | 2771.409 | -11.49 | -0.41 | 2785.4006 | 2811.364 | 2770.46 | 0 |
| 1733954400 | 2782.8966 | 14.52 | 0.52 | 2771.4746 | 2795.0408 | 2769.9202 | 0 |
| 1733868000 | 2768.3742 | -3.93 | -0.14 | 2758.2636 | 2771.5698 | 2747.8056 | 0 |
| 1733781600 | 2772.3059 | -22 | -0.79 | 2794.9134 | 2800.078 | 2726.7004 | 0 |
| 1733522400 | 2794.3081 | 28.59 | 1.03 | 2765.0277 | 2798.6289 | 2764.931 | 0 |
| 1733436000 | 2765.7223 | -2.35 | -0.08 | 2769.791 | 2773.1965 | 2755.0041 | 0 |
| 1733349600 | 2768.0732 | 14.51 | 0.53 | 2748.4029 | 2772.5832 | 2748.4029 | 0 |
| 1733263200 | 2753.5602 | 15.93 | 0.58 | 2740.3809 | 2753.7482 | 2733.0012 | 0 |
| 1733176800 | 2737.6342 | -26.84 | -0.97 | 2735.0423 | 2771.1942 | 2733.6556 | 0 |
| 1732917600 | 2764.4713 | 4.09 | 0.15 | 2757.3036 | 2782.036 | 2749.9552 | 0 |
| 1732744800 | 2760.3841 | 3.29 | 0.12 | 2769.0434 | 2787.2184 | 2754.3389 | 0 |
| 1732658400 | 2757.0935 | -5.51 | -0.20 | 2771.1743 | 2774.7701 | 2745.8496 | 0 |
| 1732572000 | 2762.6005 | -8.43 | -0.30 | 2810.1988 | 2822.8703 | 2752.0898 | 0 |
| 1732312800 | 2771.0303 | 22.25 | 0.81 | 2776.6736 | 2789.7491 | 2751.3681 | 0 |
| 1732226400 | 2748.7795 | 18.23 | 0.67 | 2771.1443 | 2774.2874 | 2738.0435 | 0 |
| 1732140000 | 2730.5457 | -24.7 | -0.90 | 2800.8719 | 2825.898 | 2717.6833 | 0 |
| 1732053600 | 2755.2492 | 71.82 | 2.68 | 2700.5698 | 2760.7493 | 2698.2654 | 0 |
| 1731967200 | 2683.4254 | 6.54 | 0.24 | 2692.0514 | 2712.1448 | 2679.5634 | 0 |
| 1731708000 | 2676.8889 | 11.3 | 0.42 | 2676.1499 | 2701.5902 | 2639.5728 | 0 |
| 1731621600 | 2665.5894 | 56.89 | 2.18 | 2650.7942 | 2687.1362 | 2614.7455 | 0 |
| 1731535200 | 2608.6976 | 14.6 | 0.56 | 2615.9555 | 2631.5147 | 2593.1158 | 0 |
| 1731448800 | 2594.0958 | -6.36 | -0.24 | 2594.6903 | 2616.7197 | 2593.5245 | 0 |
| 1731362400 | 2600.4518 | 30.26 | 1.18 | 2601.196 | 2606.1093 | 2573.6377 | 0 |
| 1731103200 | 2570.1945 | -52.65 | -2.01 | 2616.756 | 2624.2336 | 2562.6226 | 0 |
| 1731016800 | 2622.8469 | 44.14 | 1.71 | 2587.0752 | 2623.1421 | 2562.7512 | 0 |
| 1730930400 | 2578.7034 | -6.46 | -0.25 | 2577.7024 | 2602.3631 | 2555.4821 | 0 |
| 1730844000 | 2585.1633 | -13.7 | -0.53 | 2602.2291 | 2608.7248 | 2581.8683 | 0 |
| 1730757600 | 2598.8654 | -8.89 | -0.34 | 2612.0867 | 2614.7664 | 2586.5284 | 0 |
| 1730494800 | 2607.7524 | -6.6 | -0.25 | 2615.6632 | 2638.1801 | 2606.0069 | 0 |
| 1730408400 | 2614.3507 | -5.99 | -0.23 | 2620.3943 | 2671.2295 | 2604.1547 | 0 |
| 1730322000 | 2620.3454 | -14.55 | -0.55 | 2634.0672 | 2643.1051 | 2602.6725 | 0 |
| 1730235600 | 2634.8911 | 0.67 | 0.03 | 2633.8305 | 2644.6708 | 2630.8177 | 0 |
| 1730149200 | 2634.2174 | -3.99 | -0.15 | 2642.813 | 2658.284 | 2632.2349 | 0 |
| 1729890000 | 2638.2037 | -25.4 | -0.95 | 2649.727 | 2674.6332 | 2638.2037 | 0 |
| 1729803600 | 2663.6066 | -3.52 | -0.13 | 2640.5774 | 2681.459 | 2640.5774 | 0 |
| 1729717200 | 2667.1241 | -12.31 | -0.46 | 2686.8238 | 2687.7662 | 2655.1111 | 0 |
| 1729630800 | 2679.4314 | 21.63 | 0.81 | 2677.4122 | 2690.1197 | 2656.6006 | 0 |
| 1729544400 | 2657.8003 | -8.29 | -0.31 | 2661.3799 | 2662.9816 | 2636.2948 | 0 |
| 1729285200 | 2666.0872 | 34.71 | 1.32 | 2650.2711 | 2688.9123 | 2647.7721 | 0 |
| 1729198800 | 2631.3764 | 19.16 | 0.73 | 2620.4265 | 2633.1582 | 2608.2976 | 0 |
| 1729112400 | 2612.2183 | -39.71 | -1.50 | 2644.9303 | 2646.421 | 2612.2183 | 0 |
| 1729026000 | 2651.9236 | 34.11 | 1.30 | 2635.473 | 2670.1707 | 2626.1833 | 0 |
| 1728939600 | 2617.815 | -18.59 | -0.71 | 2642.8176 | 2644.4713 | 2609.4088 | 0 |
| 1728680400 | 2636.4096 | 16.52 | 0.63 | 2657.9 | 2658.0029 | 2611.5617 | 0 |
| 1728594000 | 2619.8891 | -5.13 | -0.20 | 2659.7275 | 2662.3261 | 2609.0041 | 0 |
| 1728507600 | 2625.0151 | -12.89 | -0.49 | 2640.0522 | 2640.2617 | 2599.9859 | 0 |
| 1728421200 | 2637.9045 | -22.97 | -0.86 | 2668.3501 | 2694.1845 | 2637.051 | 0 |
| 1728334800 | 2660.8791 | -36.29 | -1.35 | 2682.2525 | 2707.7114 | 2612.8801 | 0 |
| 1728075600 | 2697.1723 | 181.69 | 7.22 | 2705.0814 | 2715.3709 | 2642.8018 | 0 |
