Hot Features
프리미엄
IGPTW B3 (GPTW)
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 | -82.4 | -7.98588901165 | 1031.82 | 1060.32 | 946.84 | 0 | 0 | IX |
| 4 | -114.18 | -10.7352388116 | 1063.6 | 1095.28 | 946.84 | 0 | 0 | IX |
| 12 | -159.41 | -14.3764147795 | 1108.83 | 1120.1 | 946.84 | 0 | 0 | IX |
| 26 | -121.22 | -11.3221998057 | 1070.64 | 1206.34 | 946.84 | 0 | 0 | IX |
| 52 | -268.12 | -22.0214530939 | 1217.54 | 1269.11 | 946.84 | 0 | 0 | IX |
| 156 | -334.26 | -26.0391998006 | 1283.68 | 1455.64 | 946.84 | 65377640 | 1270.28602597 | IX |
| 260 | -334.26 | -26.0391998006 | 1283.68 | 1455.64 | 946.84 | 65377640 | 1270.28602597 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734557400 | 949.42 | -38.87 | -3.93 | 988.29 | 988.29 | 946.84 | 0 |
| 1734470940 | 988.29 | 1.79 | 0.18 | 986.5 | 996.05 | 980.75 | 0 |
| 1734384540 | 986.5 | -13.57 | -1.36 | 999.88 | 1004.36 | 985.95 | 0 |
| 1734125340 | 1000.07 | -14.02 | -1.38 | 1014.13 | 1018.81 | 1000.07 | 0 |
| 1734039000 | 1014.09 | -33.95 | -3.24 | 1048.04 | 1048.09 | 1008.79 | 0 |
| 1733952540 | 1048.04 | 16.38 | 1.59 | 1031.82 | 1060.32 | 1027.39 | 0 |
| 1733866140 | 1031.66 | 21.98 | 2.18 | 1009.72 | 1031.66 | 1009.72 | 0 |
| 1733779740 | 1009.68 | -5.31 | -0.52 | 1015.26 | 1024.05 | 1008 | 0 |
| 1733520600 | 1014.99 | -19.41 | -1.88 | 1034.4 | 1037.05 | 1013.02 | 0 |
| 1733434200 | 1034.4 | 11.66 | 1.14 | 1022.81 | 1042.16 | 1022.5 | 0 |
| 1733347800 | 1022.74 | -0.44 | -0.04 | 1023.04 | 1032.24 | 1020.62 | 0 |
| 1733261340 | 1023.18 | 6.13 | 0.60 | 1017.05 | 1029 | 1013.89 | 0 |
| 1733174940 | 1017.05 | -3.81 | -0.37 | 1020.91 | 1025.1 | 1011.03 | 0 |
| 1732915740 | 1020.86 | 6.76 | 0.67 | 1014.21 | 1023.9 | 997.04 | 0 |
| 1732829400 | 1014.1 | -41.23 | -3.91 | 1055.31 | 1055.63 | 1011.51 | 0 |
| 1732743000 | 1055.33 | -34.12 | -3.13 | 1089.63 | 1093.85 | 1055.33 | 0 |
| 1732656600 | 1089.45 | 17.73 | 1.65 | 1071.77 | 1095.28 | 1070.78 | 0 |
| 1732570140 | 1071.72 | 6.31 | 0.59 | 1065.41 | 1075.2 | 1064.6 | 0 |
| 1732310940 | 1065.41 | 18.57 | 1.77 | 1046.96 | 1065.41 | 1046.69 | 0 |
| 1732224600 | 1046.84 | -16.76 | -1.58 | 1063.6 | 1063.6 | 1044.82 | 0 |
| 1732051800 | 1063.6 | 7.04 | 0.67 | 1056.56 | 1065.92 | 1051.97 | 0 |
| 1731965340 | 1056.56 | -0.17 | -0.02 | 1056.69 | 1063.02 | 1051.5 | 0 |
| 1731619800 | 1056.73 | -10.17 | -0.95 | 1066.9 | 1072.89 | 1055.99 | 0 |
| 1731533400 | 1066.9 | 0.68 | 0.06 | 1066.22 | 1072.38 | 1055.27 | 0 |
| 1731446940 | 1066.22 | -8.5 | -0.79 | 1074.72 | 1078.73 | 1063.64 | 0 |
| 1731360540 | 1074.72 | 3.79 | 0.35 | 1070.93 | 1075 | 1065.6 | 0 |
| 1731101400 | 1070.93 | -8.88 | -0.82 | 1079.81 | 1079.81 | 1061.98 | 0 |
| 1731014940 | 1079.81 | -29.05 | -2.62 | 1108.8599 | 1113.08 | 1079.81 | 0 |
| 1730928600 | 1108.8599 | 2.81 | 0.25 | 1105.82 | 1110.79 | 1091.1 | 0 |
| 1730842200 | 1106.05 | 8.34 | 0.76 | 1097.71 | 1108.14 | 1089.22 | 0 |
| 1730755800 | 1097.71 | 34.91 | 3.28 | 1062.8 | 1097.71 | 1062.71 | 0 |
| 1730496600 | 1062.8 | -15.79 | -1.46 | 1078.59 | 1079.32 | 1062.01 | 0 |
| 1730410200 | 1078.59 | -9.59 | -0.88 | 1087.96 | 1091.65 | 1078.28 | 0 |
| 1730323800 | 1088.18 | 12.75 | 1.19 | 1075.43 | 1091.82 | 1075.02 | 0 |
| 1730237340 | 1075.43 | -15.56 | -1.43 | 1090.94 | 1094.39 | 1075.43 | 0 |
| 1730151000 | 1090.99 | 10.76 | 1.00 | 1080.23 | 1096.76 | 1080.23 | 0 |
| 1729891800 | 1080.23 | -9 | -0.83 | 1089.23 | 1093.43 | 1079.52 | 0 |
| 1729805400 | 1089.23 | 10.03 | 0.93 | 1079.2 | 1090.96 | 1073.74 | 0 |
| 1729719000 | 1079.2 | -1.64 | -0.15 | 1080.79 | 1080.79 | 1071.35 | 0 |
| 1729632600 | 1080.84 | -7.65 | -0.70 | 1088.45 | 1089.02 | 1075.44 | 0 |
| 1729546140 | 1088.49 | 3.41 | 0.31 | 1085.02 | 1091.2 | 1082.3 | 0 |
| 1729287000 | 1085.08 | -3.64 | -0.33 | 1088.76 | 1096.89 | 1082.29 | 0 |
| 1729200540 | 1088.72 | -8.75 | -0.80 | 1097.29 | 1097.3699 | 1080.25 | 0 |
| 1729114140 | 1097.47 | 9.32 | 0.86 | 1088.1 | 1103.65 | 1085.44 | 0 |
| 1729027740 | 1088.15 | -1.13 | -0.10 | 1089.28 | 1099.42 | 1085.79 | 0 |
| 1728941340 | 1089.28 | 13.73 | 1.28 | 1075.55 | 1095.8 | 1074.79 | 0 |
| 1728682200 | 1075.55 | -1.89 | -0.18 | 1077.41 | 1077.41 | 1066.8599 | 0 |
| 1728595740 | 1077.44 | -1.54 | -0.14 | 1078.95 | 1081.81 | 1074.17 | 0 |
| 1728509400 | 1078.98 | -17.97 | -1.64 | 1096.95 | 1097.1099 | 1078.98 | 0 |
| 1728422940 | 1096.95 | 1.99 | 0.18 | 1094.81 | 1101.57 | 1084.8 | 0 |
| 1728336600 | 1094.96 | -1.37 | -0.12 | 1096.33 | 1105.43 | 1092.09 | 0 |
| 1728077400 | 1096.33 | 5.58 | 0.51 | 1090.83 | 1097.4 | 1087.14 | 0 |
| 1727991000 | 1090.75 | -21.89 | -1.97 | 1112.3599 | 1112.68 | 1086.6199 | 0 |
| 1727904540 | 1112.64 | 15.53 | 1.42 | 1097.1199 | 1120.1 | 1097.1199 | 0 |
| 1727818200 | 1097.1099 | -2.8 | -0.25 | 1099.91 | 1108.76 | 1097.1099 | 0 |
| 1727731800 | 1099.91 | -11.37 | -1.02 | 1111.74 | 1112.3 | 1098.06 | 0 |
| 1727472600 | 1111.28 | 8.41 | 0.76 | 1102.73 | 1119.13 | 1102.63 | 0 |
| 1727386140 | 1102.8699 | 4.44 | 0.40 | 1098.55 | 1112.07 | 1098.55 | 0 |
| 1727299740 | 1098.43 | -10.35 | -0.93 | 1108.83 | 1113.98 | 1096.83 | 0 |
| 1727213400 | 1108.78 | 9.8 | 0.89 | 1099.24 | 1117.74 | 1099.24 | 0 |
| 1727127000 | 1098.98 | -7.17 | -0.65 | 1106.15 | 1106.15 | 1093.32 | 0 |
| 1726867800 | 1106.15 | -28.91 | -2.55 | 1135.06 | 1135.38 | 1105.28 | 0 |
| 1726781400 | 1135.06 | -21.51 | -1.86 | 1156.68 | 1162.6199 | 1135.06 | 0 |
