Hot Features
프리미엄
FIC INFR BTGCI (BDIF11)
BOV
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 | 1.01 | 1.38946209933 | 72.69 | 78.5 | 72.69 | 35990 | 74.71412013 | FU |
| 4 | 3.7 | 5.28571428571 | 70 | 78.5 | 69.91 | 35496 | 72.49178831 | FU |
| 12 | -1.29 | -1.72022936392 | 74.99 | 78.5 | 67.81 | 43915 | 73.09077451 | FU |
| 26 | -10.65 | -12.6259632484 | 84.35 | 85.39 | 67.81 | 49299 | 77.19492276 | FU |
| 52 | -18.5 | -20.0650759219 | 92.2 | 94.48 | 67.81 | 45884 | 82.48695468 | FU |
| 156 | -18.26 | -19.8564593301 | 91.96 | 100.01 | 67.81 | 26307 | 86.18589346 | FU |
| 260 | -30.38 | -29.189085319 | 104.08 | 104.08 | 67.81 | 21780 | 86.71125003 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 73.7 | -0.21 | -0.28 | 74.03 | 74.03 | 73.28 | 25320 |
| 1740432540 | 73.91 | -0.4 | -0.54 | 74.31 | 75.05 | 73.91 | 32354 |
| 1740173400 | 74.31 | -1.43 | -1.89 | 75.85 | 75.85 | 74.04 | 32841 |
| 1740087000 | 75.74 | 0.91 | 1.22 | 74.73 | 78.5 | 74.2 | 52006 |
| 1740000540 | 74.83 | 0.67 | 0.90 | 74.16 | 74.99 | 73.59 | 30904 |
| 1739914140 | 74.16 | 1.47 | 2.02 | 72.69 | 74.23 | 72.69 | 31843 |
| 1739827800 | 72.69 | -1.28 | -1.73 | 73.07 | 73.92 | 72.1 | 39105 |
| 1739568600 | 73.97 | 1.11 | 1.52 | 72.86 | 73.97 | 72.52 | 28152 |
| 1739482140 | 72.86 | 0.75 | 1.04 | 72.15 | 73.23 | 72.15 | 28980 |
| 1739395740 | 72.11 | -0.12 | -0.17 | 72.29 | 72.49 | 71.95 | 25410 |
| 1739309400 | 72.23 | -0.3 | -0.41 | 72.53 | 72.95 | 72.22 | 25529 |
| 1739222940 | 72.53 | 0.87 | 1.21 | 70.36 | 72.64 | 70.36 | 26609 |
| 1738963800 | 71.66 | 1.26 | 1.79 | 70 | 75.6 | 69.95 | 92491 |
| 1738877340 | 70.4 | 0.34 | 0.49 | 70.77 | 70.77 | 69.91 | 22242 |
| 1738790940 | 70.06 | -1.06 | -1.49 | 71.13 | 72.07 | 70.05 | 29793 |
| 1738704600 | 71.12 | -2.08 | -2.84 | 72.04 | 73.2 | 71.12 | 28864 |
| 1738618200 | 73.2 | 1.54 | 2.15 | 72 | 73.2 | 70.26 | 33062 |
| 1738358940 | 71.66 | 0.64 | 0.90 | 71.1 | 72.74 | 70.87 | 32503 |
| 1738272540 | 71.02 | 0.68 | 0.97 | 70.86 | 71.77 | 70.35 | 28684 |
| 1738186200 | 70.34 | -0.57 | -0.80 | 70.5 | 71.1 | 70 | 40672 |
| 1738099740 | 70.91 | 1.21 | 1.74 | 70 | 72.74 | 70 | 47866 |
| 1738013340 | 69.7 | -2.06 | -2.87 | 71.76 | 72 | 68.16 | 66323 |
| 1737754200 | 71.76 | -0.99 | -1.36 | 72.75 | 72.75 | 71 | 25961 |
| 1737667740 | 72.75 | 0.41 | 0.57 | 72.9 | 73.14 | 71.73 | 59773 |
| 1737581400 | 72.34 | -0.96 | -1.31 | 73.26 | 73.86 | 72.33 | 37357 |
| 1737495000 | 73.3 | -0.33 | -0.45 | 73.64 | 74.16 | 72.5 | 70968 |
| 1737408600 | 73.63 | -0.26 | -0.35 | 74 | 74.44 | 73.45 | 31906 |
| 1737149400 | 73.89 | -0.35 | -0.47 | 74.08 | 74.48 | 72.68 | 65127 |
| 1737062940 | 74.24 | -1.14 | -1.51 | 74 | 74.24 | 73.21 | 44137 |
| 1736976540 | 75.38 | 2.23 | 3.05 | 74 | 75.5 | 73.74 | 34410 |
| 1736890140 | 73.15 | -1.53 | -2.05 | 74.68 | 75.54 | 73.15 | 49497 |
| 1736803740 | 74.68 | -0.4 | -0.53 | 75.14 | 75.56 | 74.52 | 24397 |
| 1736544540 | 75.08 | 0.08 | 0.11 | 74.55 | 75.14 | 74.47 | 26658 |
| 1736458140 | 75 | -0.23 | -0.31 | 75.23 | 75.23 | 74.5 | 49719 |
| 1736371740 | 75.23 | 0.17 | 0.23 | 74.68 | 75.5 | 74.51 | 22876 |
| 1736285400 | 75.06 | -0.41 | -0.54 | 75.47 | 76 | 75 | 20196 |
| 1736198940 | 75.47 | 1.17 | 1.57 | 74.27 | 75.47 | 72.92 | 47429 |
| 1735939740 | 74.3 | -1.78 | -2.34 | 76.71 | 76.71 | 74 | 27306 |
| 1735853400 | 76.08 | -0.43 | -0.56 | 76.98 | 76.98 | 75.44 | 26677 |
| 1735594200 | 76.51 | 0.45 | 0.59 | 76.83 | 76.98 | 76.1 | 22535 |
| 1735334940 | 76.06 | 0.86 | 1.14 | 74.83 | 76.28 | 74.83 | 15100 |
| 1735248540 | 75.2 | 1.17 | 1.58 | 74.49 | 75.58 | 72.5 | 28216 |
| 1734989340 | 74.03 | 1.41 | 1.94 | 72.95 | 74.2 | 72.15 | 46571 |
| 1734730200 | 72.62 | 3.61 | 5.23 | 69.95 | 73.04 | 68.47 | 57062 |
| 1734643800 | 69.01 | -0.99 | -1.41 | 69.59 | 70 | 67.81 | 74898 |
| 1734557400 | 70 | -0.78 | -1.10 | 70.6 | 70.78 | 69 | 69844 |
| 1734470940 | 70.78 | -1.22 | -1.69 | 72 | 72 | 69 | 67469 |
| 1734384540 | 72 | -2.8 | -3.74 | 73.33 | 73.33 | 72 | 62740 |
| 1734125340 | 74.8 | 1.04 | 1.41 | 73.76 | 74.8 | 73.48 | 45311 |
| 1734039000 | 73.76 | 0.01 | 0.01 | 73.71 | 74.56 | 73.22 | 62201 |
| 1733952540 | 73.75 | 0.49 | 0.67 | 73.24 | 73.76 | 72.92 | 41426 |
| 1733866140 | 73.26 | -0.08 | -0.11 | 73.34 | 73.89 | 72.86 | 58059 |
| 1733779740 | 73.34 | -0.46 | -0.62 | 73.87 | 73.87 | 72.91 | 52988 |
| 1733520600 | 73.8 | 0.1 | 0.14 | 73.6 | 74 | 73.26 | 56470 |
| 1733434200 | 73.7 | -1.27 | -1.69 | 74.9 | 74.9 | 73.59 | 104447 |
| 1733347800 | 74.97 | -0.03 | -0.04 | 74.52 | 75 | 74 | 87326 |
| 1733261340 | 75 | -0.25 | -0.33 | 74.99 | 75.24 | 74.5 | 65933 |
| 1733174940 | 75.25 | 0.18 | 0.24 | 75 | 75.6 | 74.05 | 51192 |
| 1732915740 | 75.07 | 0.12 | 0.16 | 74.96 | 75.2 | 74.5 | 41837 |
| 1732829400 | 74.95 | 0.27 | 0.36 | 75.19 | 75.4 | 74.5 | 63867 |
| 1732743000 | 74.68 | -0.99 | -1.31 | 75.67 | 75.71 | 74.65 | 64100 |
| 1732656600 | 75.67 | 0.27 | 0.36 | 75.47 | 75.84 | 75.39 | 44449 |
