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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742419620 | 173.5959 | 7.52 | 4.53 | 166.292 | 173.5959 | 165.1201 | 903 |
| 1742333220 | 166.0723 | -7.15 | -4.13 | 172.6789 | 172.6789 | 162.9299 | 7877 |
| 1742246820 | 173.2204 | 3.29 | 1.94 | 167.8512 | 176.5601 | 166.0252 | 13840 |
| 1741987620 | 169.9278 | 9.46 | 5.90 | 164.2029 | 170.4678 | 163.4299 | 6475 |
| 1741901220 | 160.4631 | -6.07 | -3.64 | 165.2135 | 168.53989 | 157.69999 | 23150 |
| 1741814820 | 166.5303 | 5.18 | 3.21 | 164.5237 | 173.1499 | 163.7199 | 22072 |
| 1741728420 | 161.3525 | -5.64 | -3.38 | 167.3458 | 169.8931 | 158 | 3258 |
| 1741642020 | 166.9969 | -17.28 | -9.38 | 182.6699 | 182.6699 | 160.10749 | 9518 |
| 1741382820 | 184.2766 | 1.98 | 1.09 | 185.7352 | 189.9299 | 174.3 | 3252 |
| 1741296420 | 182.2941 | -19.04 | -9.46 | 199.5866 | 199.6787 | 181.8276 | 2516 |
| 1741210020 | 201.3375 | 5.86 | 3.00 | 200.4853 | 201.3375 | 188.87 | 1893 |
| 1741123620 | 195.4761 | -3.14 | -1.58 | 202.0587 | 205.484 | 188 | 3029 |
| 1741037220 | 198.6115 | -16.61 | -7.72 | 218.4626 | 219.5401 | 196.9047 | 2465 |
| 1740778020 | 215.2193 | 5.13 | 2.44 | 207.6428 | 215.2193 | 202.2001 | 7872 |
| 1740691620 | 210.0938 | -13.91 | -6.21 | 227.7799 | 230 | 208.3935 | 1917 |
| 1740605220 | 224 | 2.53 | 1.14 | 227.4981 | 229.4999 | 220.55 | 2302 |
| 1740518820 | 221.474 | -8.98 | -3.89 | 229.8318 | 230.0201 | 218 | 3348 |
| 1740432420 | 230.45 | -11.55 | -4.77 | 244.9229 | 244.9229 | 230.45 | 5593 |
| 1740173220 | 242 | -12.75 | -5.00 | 254.6268 | 256.79989 | 240.8 | 1831 |
| 1740086820 | 254.7474 | -6.54 | -2.50 | 258.1399 | 258.7599 | 251.2599 | 1536 |
| 1740000420 | 261.2844 | 3.28 | 1.27 | 261.0523 | 261.2844 | 256.12009 | 1146 |
| 1739914020 | 258 | -1.74 | -0.67 | 260.3859 | 262.8091 | 256.2401 | 3428 |
| 1739827620 | 259.7353 | 4.62 | 1.81 | 259.1522 | 259.9999 | 257.9999 | 730 |
| 1739568420 | 255.119 | 0.87 | 0.34 | 255.028 | 257.4767 | 253.3601 | 1288 |
| 1739482020 | 254.25 | 6.28 | 2.53 | 248.8646 | 255.0032 | 246.1001 | 5830 |
| 1739395620 | 247.9729 | 2.55 | 1.04 | 247.1597 | 247.9729 | 237.3198 | 1796 |
| 1739309220 | 245.4204 | -5.08 | -2.03 | 246.9537 | 247.2999 | 244.1801 | 1459 |
| 1739222820 | 250.5 | 8.36 | 3.45 | 245.6933 | 251.3815 | 245.2201 | 1334 |
| 1738963620 | 242.1444 | -5.2 | -2.10 | 249.9999 | 250 | 240.3949 | 614 |
| 1738877220 | 247.3401 | 3.34 | 1.37 | 247.4601 | 249.0601 | 40.784999 | 3059 |
| 1738790820 | 244 | 0.77 | 0.32 | 237 | 244 | 235.2999 | 3852 |
| 1738704420 | 243.2331 | 4.88 | 2.05 | 236.8532 | 243.3999 | 232.8801 | 3056 |
| 1738618020 | 238.3563 | -1.46 | -0.61 | 229.0878 | 238.3563 | 224.8348 | 6357 |
| 1738358820 | 239.8177 | -0.32 | -0.14 | 247.0199 | 251.88 | 237.8204 | 2923 |
| 1738272420 | 240.1419 | 0.12 | 0.05 | 241.4861 | 243.0401 | 233.5201 | 2061 |
| 1738186020 | 240.0183 | 1.72 | 0.72 | 240.5325 | 242.5399 | 232.9016 | 3415 |
| 1738099620 | 238.3 | 12.59 | 5.58 | 229.9999 | 239.3187 | 226 | 8260 |
| 1738013220 | 225.7119 | -23.41 | -9.40 | 229.2376 | 233.2799 | 208.9801 | 9281 |
| 1737754020 | 249.1193 | -4.07 | -1.61 | 253.5564 | 254.4999 | 246.177 | 1063 |
| 1737667620 | 253.1913 | -2.02 | -0.79 | 253.0648 | 253.3523 | 249.6601 | 574 |
| 1737581220 | 255.2097 | 9.41 | 3.83 | 249.6911 | 257.5324 | 248.1149 | 4329 |
| 1737494820 | 245.8 | 3.52 | 1.45 | 241.7879 | 245.8399 | 238.7201 | 451 |
| 1737408420 | 242.2776 | -0.52 | -0.22 | 243.6 | 246.5141 | 242.2401 | 1436 |
| 1737149220 | 242.8 | 8.58 | 3.66 | 233.4399 | 246 | 233.0801 | 1679 |
| 1737062820 | 234.2181 | -2.56 | -1.08 | 239.2783 | 243.1793 | 234.2181 | 3190 |
| 1736976420 | 236.7778 | 18.73 | 8.59 | 223.8695 | 238.5201 | 222.3199 | 3500 |
| 1736890020 | 218.0465 | -5.12 | -2.30 | 227.2764 | 229.0799 | 217.7225 | 2435 |
| 1736803620 | 223.1689 | -1.68 | -0.75 | 223.0999 | 223.6287 | 216.4801 | 3697 |
| 1736544420 | 224.8442 | -8.8 | -3.76 | 233.5199 | 235.3801 | 221.8801 | 3605 |
| 1736458020 | 233.6401 | -1.42 | -0.61 | 234.8108 | 234.8108 | 233.6401 | 16 |
| 1736371620 | 235.0648 | 0.61 | 0.26 | 236 | 237.2601 | 233.0399 | 778 |
| 1736285220 | 234.4526 | -10.75 | -4.38 | 245.9891 | 247.8199 | 233.8648 | 821 |
| 1736198820 | 245.2048 | 3.3 | 1.36 | 243.0332 | 251.8012 | 242.5201 | 1448 |
| 1735939620 | 241.9035 | 13.3 | 5.82 | 230.9771 | 242.9711 | 230.9771 | 1795 |
| 1735853220 | 228.6038 | -7.36 | -3.12 | 235.1507 | 239.1199 | 225.0001 | 3589 |
| 1735594020 | 235.9601 | -6.9 | -2.84 | 243.8705 | 243.8705 | 235.9601 | 703 |
| 1735334820 | 242.8612 | -2.82 | -1.15 | 253.0297 | 253.08 | 238.9201 | 7850 |
| 1734989220 | 245.6802 | 5.85 | 2.44 | 245.731 | 247.0575 | 239.3601 | 1054 |
| 1734730020 | 239.8279 | 3.73 | 1.58 | 230.6495 | 248.6936 | 221.9201 | 9413 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
