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 |
|---|---|---|---|---|---|---|---|
| 1744403220 | 41.3219 | 0.9 | 2.22 | 41.0199 | 41.3559 | 40.4901 | 1039 |
| 1744316820 | 40.426 | -4.55 | -10.11 | 43.7476 | 43.7476 | 39.9181 | 1605 |
| 1744230420 | 44.9741 | 4.88 | 12.16 | 39.7485 | 45.6714 | 39 | 1909 |
| 1744144020 | 40.0965 | -2.69 | -6.28 | 43.3979 | 43.3979 | 40.0965 | 2045 |
| 1744057620 | 42.7839 | -6.57 | -13.32 | 42.4874 | 43.1066 | 39.0173 | 7378 |
| 1743798420 | 49.3588 | 1.11 | 2.31 | 48.5344 | 49.7419 | 47.8381 | 1569 |
| 1743712020 | 48.2467 | -3.92 | -7.51 | 49.44 | 49.44 | 47.3739 | 1569 |
| 1743625620 | 52.163 | -0.74 | -1.41 | 51.2401 | 52.7154 | 51.2401 | 605 |
| 1743539220 | 52.9079 | 2.9 | 5.81 | 51.0304 | 53.0032 | 51.0304 | 1787 |
| 1743452820 | 50.0051 | -1.87 | -3.61 | 49.9217 | 50.1299 | 49.2 | 710 |
| 1743197220 | 51.8776 | -4.36 | -7.75 | 52.9988 | 53.0049 | 51.3301 | 1146 |
| 1743110820 | 56.2349 | 1.26 | 2.29 | 56.1349 | 56.2349 | 56.1051 | 117 |
| 1743024420 | 54.975 | -2.23 | -3.89 | 57.315 | 57.4099 | 54.975 | 910 |
| 1742938020 | 57.2 | -0.76 | -1.31 | 57.0249 | 57.4099 | 56.7 | 1715 |
| 1742851620 | 57.9608 | 3.7 | 6.82 | 56.7187 | 57.9608 | 56.7187 | 1197 |
| 1742592420 | 54.2599 | -0.02 | -0.04 | 54.4599 | 54.4599 | 54.1751 | 534 |
| 1742506020 | 54.2824 | -1.71 | -3.05 | 55.1699 | 55.3399 | 54.19 | 453 |
| 1742419620 | 55.988 | 4.14 | 7.98 | 53.1018 | 56.2551 | 52.9285 | 2868 |
| 1742333220 | 51.85 | -1.13 | -2.13 | 52.0175 | 52.1984 | 51.155 | 1780 |
| 1742246820 | 52.9793 | 0.2 | 0.38 | 52.0439 | 53.1232 | 51.8449 | 897 |
| 1741987620 | 52.7773 | 1.71 | 3.34 | 52.1899 | 53.1099 | 51.9949 | 1282 |
| 1741901220 | 51.0693 | -0.53 | -1.03 | 51.0149 | 52.6635 | 50.2958 | 1070 |
| 1741814820 | 51.6003 | -1.9 | -3.55 | 52.4199 | 53.2401 | 50.5 | 517 |
| 1741728420 | 53.501 | 2.03 | 3.94 | 52.2163 | 53.501 | 51.0001 | 1241 |
| 1741642020 | 51.4744 | -8.46 | -14.11 | 56.998 | 58.2999 | 50.8488 | 2992 |
| 1741382820 | 59.9304 | -1.21 | -1.97 | 59.91 | 61.7749 | 59.8251 | 2190 |
| 1741296420 | 61.1378 | -0.22 | -0.36 | 63.0879 | 63.4849 | 61.1378 | 2328 |
| 1741210020 | 61.36 | 1.1 | 1.82 | 61.4808 | 63.1199 | 60.5151 | 2205 |
| 1741123620 | 60.2605 | 0.26 | 0.43 | 59.7361 | 60.8099 | 57.6 | 3003 |
| 1741037220 | 60 | -4.25 | -6.61 | 68.938 | 68.98 | 60 | 8798 |
| 1740778020 | 64.2453 | -0.4 | -0.62 | 60.5291 | 64.2453 | 59.6501 | 3294 |
| 1740691620 | 64.645799 | -0.26 | -0.41 | 66.8391 | 67.4149 | 64.645799 | 608 |
| 1740605220 | 64.9092 | -4.04 | -5.86 | 70.7891 | 71.0177 | 64.306298 | 1932 |
| 1740518820 | 68.948899 | -6.66 | -8.81 | 70.343999 | 70.7 | 67 | 2153 |
| 1740432420 | 75.6089 | 0.23 | 0.31 | 77.3198 | 77.5918 | 75.6089 | 3839 |
| 1740173220 | 75.3742 | -3.13 | -3.98 | 79.7599 | 80.8399 | 75.3742 | 1299 |
| 1740086820 | 78.5 | 0.99 | 1.27 | 77.9899 | 78.585899 | 77.6649 | 1301 |
| 1740000420 | 77.5119 | 2.7 | 3.61 | 76.9892 | 78.0049 | 76.9892 | 920 |
| 1739914020 | 74.8108 | -2.96 | -3.81 | 76 | 77.534899 | 74.8108 | 883 |
| 1739827620 | 77.7743 | 1.17 | 1.53 | 76.41 | 80.15 | 76.41 | 1231 |
| 1739568420 | 76.599999 | 0.83 | 1.10 | 76.7701 | 77.099999 | 76.5151 | 221 |
| 1739482020 | 75.7664 | -0.84 | -1.09 | 76.908 | 76.908 | 75 | 614 |
| 1739395620 | 76.603399 | 1.85 | 2.47 | 74.9732 | 76.603399 | 74.150099 | 1048 |
| 1739309220 | 74.7555 | -2.7 | -3.49 | 78.4852 | 78.633 | 74.7555 | 1428 |
| 1739222820 | 77.4567 | 2.46 | 3.28 | 76.257499 | 77.5378 | 76.257499 | 1158 |
| 1738963620 | 75 | -2.6 | -3.35 | 78.1514 | 80.189899 | 75 | 11353 |
| 1738877220 | 77.5976 | -0.47 | -0.61 | 81.348 | 82 | 77.38 | 87950 |
| 1738790820 | 78.0723 | -0.39 | -0.50 | 78.5774 | 80.75 | 78.0723 | 48218 |
| 1738704420 | 78.4632 | -0.99 | -1.24 | 79.2 | 81.8449 | 77.5 | 132908 |
| 1738618020 | 79.449299 | -15.88 | -16.66 | 75.9 | 80.319999 | 73.9749 | 10202 |
| 1738358820 | 95.3296 | 1.94 | 2.08 | 93.9081 | 98.45 | 92.8201 | 2718 |
| 1738272420 | 93.3899 | 5.42 | 6.16 | 91.4297 | 93.5 | 91.4297 | 1267 |
| 1738186020 | 87.9675 | -1.56 | -1.75 | 89.6505 | 90.0051 | 87.9675 | 1035 |
| 1738099620 | 89.5301 | 0.03 | 0.04 | 91.6863 | 91.6863 | 89.5301 | 696 |
| 1738013220 | 89.4978 | -6.86 | -7.12 | 88.0758 | 89.4978 | 86.1351 | 3532 |
| 1737754020 | 96.3553 | 2.62 | 2.80 | 96.6479 | 96.9199 | 96.1157 | 1117 |
| 1737667620 | 93.7351 | -0.35 | -0.37 | 92 | 94.1549 | 91.0751 | 1343 |
| 1737581220 | 94.0819 | -1.06 | -1.11 | 93.9999 | 94.2949 | 93.2857 | 1949 |
| 1737494820 | 95.1371 | -0.64 | -0.67 | 93.1322 | 96.0275 | 93.1322 | 522 |
| 1737408420 | 95.7749 | -3.39 | -3.41 | 98.8793 | 98.8793 | 94.8149 | 3020 |
| 1737149220 | 99.1607 | 3.23 | 3.36 | 97.9625 | 99.7837 | 97.9625 | 1857 |
| 1737062820 | 95.9336 | -0.31 | -0.32 | 97.8897 | 97.8897 | 94.9899 | 1776 |
| 1736976420 | 96.2436 | 3.12 | 3.35 | 94.0818 | 96.7299 | 92.5101 | 488 |
| 1736890020 | 93.1279 | 3.49 | 3.89 | 92.2758 | 94.2299 | 92.2758 | 607 |
| 1736803620 | 89.6418 | -6.51 | -6.77 | 93.2571 | 93.2571 | 85.5 | 2592 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
