Hot Features
프리미엄
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 | -80.905 | -4.60114936319 | 1758.365 | 1766.63 | 1675.04 | 44356 | 1716.01263453 | CS |
| 4 | 0.1553 | 0.00925890209454 | 1677.3047 | 1809.11 | 1675.04 | 51307 | 1748.34658589 | CS |
| 12 | 119.83 | 7.69309784737 | 1557.63 | 1809.11 | 1521.25 | 47397 | 1650.78483081 | CS |
| 26 | 121.46 | 7.8059125964 | 1556 | 1809.11 | 1491.03 | 42390 | 1610.84296521 | CS |
| 52 | 270.02 | 19.1851872904 | 1407.44 | 1809.11 | 1342.66 | 43673 | 1547.32892738 | CS |
| 156 | 469.28 | 38.8418944197 | 1208.18 | 1809.11 | 1064.09 | 46049 | 1398.81676562 | CS |
| 260 | 538.77 | 47.314896943 | 1138.69 | 1809.11 | 710.52 | 48123 | 1261.61279004 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734565200 | 1677.46 | -32.68 | -1.91 | 1706.5 | 1724.1297 | 1675.04 | 53892 |
| 1734478800 | 1710.14 | -14.36 | -0.83 | 1711.57 | 1715.54 | 1703.72 | 40173 |
| 1734392400 | 1724.5 | -11.29 | -0.65 | 1734.44 | 1735.94 | 1716.34 | 41775 |
| 1734133200 | 1735.79 | -7 | -0.40 | 1744.13 | 1756.31 | 1730.48 | 48879 |
| 1734046800 | 1742.79 | -14.43 | -0.82 | 1758.365 | 1766.63 | 1742 | 37059 |
| 1733960400 | 1757.22 | 2.6 | 0.15 | 1765.5 | 1788.35 | 1740.52 | 54342 |
| 1733874000 | 1754.62 | -1.77 | -0.10 | 1744 | 1799.9993 | 1714.84 | 117540 |
| 1733787600 | 1756.39 | -0.38 | -0.02 | 1748.1182 | 1772.56 | 1743.4633 | 66505 |
| 1733528400 | 1756.77 | -2.27 | -0.13 | 1760 | 1771.55 | 1753.26 | 60198 |
| 1733442000 | 1759.04 | 11.52 | 0.66 | 1758.2 | 1777.36 | 1747.62 | 38952 |
| 1733355600 | 1747.52 | 2.58 | 0.15 | 1741.33 | 1752.72 | 1725.0532 | 41317 |
| 1733269200 | 1744.94 | -19.54 | -1.11 | 1763.43 | 1774.25 | 1742.6 | 41006 |
| 1733182800 | 1764.48 | -18.44 | -1.03 | 1769.035 | 1776.16 | 1751.79 | 65191 |
| 1732917840 | 1782.92 | -2.19 | -0.12 | 1796.72 | 1796.73 | 1780.78 | 26650 |
| 1732750800 | 1785.11 | 9.38 | 0.53 | 1783.73 | 1809.11 | 1776.01 | 48871 |
| 1732664400 | 1775.73 | 14.11 | 0.80 | 1755.46 | 1778.1 | 1745.47 | 31759 |
| 1732578000 | 1761.62 | 11.62 | 0.66 | 1755.955 | 1774.9799 | 1741.13 | 86345 |
| 1732318800 | 1750 | 31.55 | 1.84 | 1711.83 | 1751.35 | 1709.88 | 35014 |
| 1732232400 | 1718.45 | 24.33 | 1.44 | 1677.3047 | 1725.65 | 1677.3047 | 39361 |
| 1732146000 | 1694.12 | 23.79 | 1.42 | 1675.33 | 1697.19 | 1667.845 | 49174 |
| 1732059600 | 1670.33 | -35.94 | -2.11 | 1683.2575 | 1692.69 | 1666.14 | 53808 |
| 1731973200 | 1706.27 | -1.37 | -0.08 | 1700.925 | 1712 | 1695 | 51883 |
| 1731714000 | 1707.64 | -2.39 | -0.14 | 1718.51 | 1733.58 | 1690.42 | 48093 |
| 1731627600 | 1710.03 | 54.67 | 3.30 | 1666.355 | 1718.69 | 1660.2801 | 75719 |
| 1731541200 | 1655.3599 | 0.85 | 0.05 | 1660.025 | 1665.92 | 1650.03 | 73494 |
| 1731454800 | 1654.51 | 2.82 | 0.17 | 1674.66 | 1674.66 | 1650.51 | 40509 |
| 1731368400 | 1651.69 | 0.95 | 0.06 | 1646.22 | 1676.555 | 1645.42 | 39207 |
| 1731109200 | 1650.74 | 14.6 | 0.89 | 1640 | 1675.51 | 1637.8 | 39591 |
| 1731022800 | 1636.14 | -7.51 | -0.46 | 1636.55 | 1641.824 | 1620.6099 | 41942 |
| 1730936400 | 1643.65 | 84.8 | 5.44 | 1603.8548 | 1648.32 | 1597.21 | 51785 |
| 1730850000 | 1558.85 | 8.32 | 0.54 | 1547.9 | 1562.24 | 1542.45 | 56892 |
| 1730763600 | 1550.53 | 5.53 | 0.36 | 1545.98 | 1553.6609 | 1534.6 | 52229 |
| 1730500800 | 1545 | 2.99 | 0.19 | 1535.92 | 1559.3599 | 1535.92 | 68427 |
| 1730414400 | 1542.01 | -24.17 | -1.54 | 1541.51 | 1586.44 | 1521.25 | 98975 |
| 1730328000 | 1566.18 | 1.73 | 0.11 | 1561.2349 | 1579.215 | 1550.1873 | 74495 |
| 1730241600 | 1564.45 | 0.45 | 0.03 | 1564.9 | 1568.56 | 1553.47 | 89798 |
| 1730155200 | 1564 | 14.2 | 0.92 | 1560.675 | 1571.29 | 1559.915 | 45654 |
| 1729896000 | 1549.8 | -28.33 | -1.80 | 1580.96 | 1589.31 | 1546.49 | 28461 |
| 1729809600 | 1578.13 | 10.57 | 0.67 | 1583.455 | 1590.21 | 1564.6099 | 43131 |
| 1729723200 | 1567.56 | -18.37 | -1.16 | 1585.57 | 1585.57 | 1558.14 | 41224 |
| 1729636800 | 1585.93 | -13.25 | -0.83 | 1587.95 | 1592.5999 | 1566 | 26658 |
| 1729550400 | 1599.18 | 8.53 | 0.54 | 1590 | 1602.94 | 1578.57 | 45404 |
| 1729291200 | 1590.65 | -3.43 | -0.22 | 1590 | 1597.99 | 1584 | 40896 |
| 1729204800 | 1594.08 | 19.09 | 1.21 | 1580.3699 | 1598.19 | 1574.44 | 30368 |
| 1729118400 | 1574.99 | 8.87 | 0.57 | 1564.57 | 1584.51 | 1562 | 22909 |
| 1729032000 | 1566.1199 | -2.06 | -0.13 | 1570.6099 | 1587.405 | 1561.97 | 33941 |
| 1728945600 | 1568.18 | 11 | 0.71 | 1554.78 | 1572.45 | 1545.93 | 34395 |
| 1728686400 | 1557.18 | 9.56 | 0.62 | 1555 | 1568.8699 | 1541.79 | 33884 |
| 1728600000 | 1547.6199 | -16.71 | -1.07 | 1573.1579 | 1576.6869 | 1544.18 | 37151 |
| 1728513600 | 1564.33 | 5.13 | 0.33 | 1558 | 1573.04 | 1548.453 | 33254 |
| 1728427200 | 1559.2 | 9.33 | 0.60 | 1555.01 | 1572.63 | 1545.71 | 32384 |
| 1728340800 | 1549.8699 | -53.82 | -3.36 | 1600 | 1600 | 1544.84 | 52634 |
| 1728081600 | 1603.69 | 38.12 | 2.43 | 1577.14 | 1604.15 | 1576.0189 | 28881 |
| 1727995200 | 1565.57 | 3.2 | 0.20 | 1557.42 | 1569.215 | 1547 | 38835 |
| 1727908800 | 1562.3699 | -10.35 | -0.66 | 1564.49 | 1575.44 | 1555.19 | 29822 |
| 1727822400 | 1572.72 | 4.14 | 0.26 | 1574.32 | 1593.74 | 1560.8 | 33100 |
| 1727735520 | 1568.58 | -0.5 | -0.03 | 1557.14 | 1569.29 | 1547.1199 | 46079 |
| 1727476800 | 1569.08 | -5.64 | -0.36 | 1575.55 | 1581.3 | 1565.55 | 28363 |
| 1727390400 | 1574.72 | 16.83 | 1.08 | 1557.63 | 1578.54 | 1550.01 | 28148 |
| 1727304000 | 1557.89 | -14.27 | -0.91 | 1573.43 | 1578.55 | 1553 | 24351 |
| 1727217600 | 1572.16 | -0.11 | -0.01 | 1573.21 | 1580 | 1559.9949 | 27074 |
| 1727131200 | 1572.27 | 1.68 | 0.11 | 1575 | 1583.84 | 1561.4 | 31287 |
| 1726872000 | 1570.59 | -14.07 | -0.89 | 1577.6 | 1584.09 | 1566.18 | 59805 |
| 1726785600 | 1584.66 | 15.27 | 0.97 | 1570 | 1588.71 | 1567.5166 | 30591 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
