Hot Features
프리미엄
International Paper Co. (I1PC34)
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 | 17.64 | 5.69032258065 | 310 | 327.64 | 310 | 201 | 317.00498753 | DR |
| 4 | 9.92 | 3.12224600277 | 317.72 | 327.64 | 306.68 | 109 | 317.09379581 | DR |
| 12 | -15.11 | -4.40846097739 | 342.75 | 348 | 306.68 | 103 | 334.03762089 | DR |
| 26 | 55.5 | 20.3939148967 | 272.14 | 357.7 | 264.06 | 174 | 313.15860047 | DR |
| 52 | 151.16 | 85.6527651859 | 176.48 | 357.7 | 175.08 | 689 | 246.92580177 | DR |
| 156 | 112.65 | 52.3977859435 | 214.99 | 357.7 | 145.34 | 372 | 243.18841924 | DR |
| 260 | 158.61 | 93.8354138319 | 169.03 | 357.7 | 138.48 | 356 | 247.41406859 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 327.64 | 8.64 | 2.71 | 327.64 | 327.64 | 327.64 | 1 |
| 1740691800 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1740605400 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1740519000 | 319 | 2 | 0.63 | 319 | 319 | 319 | 1 |
| 1740432540 | 317 | 0.53 | 0.17 | 310 | 317 | 310 | 400 |
| 1740173400 | 316.47 | 0 | 0.00 | 316.47 | 316.47 | 316.47 | 0 |
| 1740087000 | 316.47 | -6.56 | -2.03 | 316.47 | 316.47 | 316.47 | 4 |
| 1740000600 | 323.02999 | 0 | 0.00 | 323.02999 | 323.02999 | 323.02999 | 0 |
| 1739914200 | 323.02999 | 0 | 0.00 | 323.02999 | 323.02999 | 323.02999 | 0 |
| 1739827800 | 323.02999 | 0 | 0.00 | 323.02999 | 323.02999 | 323.02999 | 0 |
| 1739568600 | 323.02999 | 7.7 | 2.44 | 323.02999 | 323.02999 | 323.02999 | 100 |
| 1739482140 | 315.33 | 0 | 0.00 | 315.33 | 315.33 | 315.33 | 0 |
| 1739395740 | 315.33 | 0 | 0.00 | 315.33 | 315.33 | 315.33 | 0 |
| 1739309340 | 315.33 | 0 | 0.00 | 315.33 | 315.33 | 315.33 | 0 |
| 1739222940 | 315.33 | 8.65 | 2.82 | 315.33 | 315.33 | 315.33 | 100 |
| 1738963740 | 306.68 | 0 | 0.00 | 306.68 | 306.68 | 306.68 | 0 |
| 1738877340 | 306.68 | 0 | 0.00 | 306.68 | 306.68 | 306.68 | 0 |
| 1738790940 | 306.68 | -8.29 | -2.63 | 306.68 | 306.68 | 306.68 | 5 |
| 1738704600 | 314.97 | -31.34 | -9.05 | 317.72 | 317.72 | 314.97 | 154 |
| 1738618140 | 346.31 | 0 | 0.00 | 346.31 | 346.31 | 346.31 | 0 |
| 1738358940 | 346.31 | 0 | 0.00 | 346.31 | 346.31 | 346.31 | 0 |
| 1738272540 | 346.31 | 0 | 0.00 | 346.31 | 346.31 | 346.31 | 0 |
| 1738186140 | 346.31 | 0 | 0.00 | 346.31 | 346.31 | 346.31 | 0 |
| 1738099740 | 346.31 | 0 | 0.00 | 346.31 | 346.31 | 346.31 | 0 |
| 1738013340 | 346.31 | -1.69 | -0.49 | 346.31 | 346.31 | 346.31 | 50 |
| 1737754200 | 348 | 1.91 | 0.55 | 343 | 348 | 343 | 402 |
| 1737667740 | 346.09 | 13.64 | 4.10 | 343.07 | 346.09 | 343.07 | 401 |
| 1737581340 | 332.45 | 0 | 0.00 | 332.45 | 332.45 | 332.45 | 0 |
| 1737494940 | 332.45 | 0 | 0.00 | 332.45 | 332.45 | 332.45 | 0 |
| 1737408540 | 332.45 | 0 | 0.00 | 332.45 | 332.45 | 332.45 | 0 |
| 1737149340 | 332.45 | 0 | 0.00 | 332.45 | 332.45 | 332.45 | 0 |
| 1737062940 | 332.45 | 0 | 0.00 | 332.45 | 332.45 | 332.45 | 0 |
| 1736976540 | 332.45 | 0 | 0.00 | 332.45 | 332.45 | 332.45 | 0 |
| 1736890140 | 332.45 | 5.4 | 1.65 | 332.45 | 332.45 | 332.45 | 3 |
| 1736803740 | 327.05 | 0 | 0.00 | 327.05 | 327.05 | 327.05 | 0 |
| 1736544540 | 327.05 | 0 | 0.00 | 327.05 | 327.05 | 327.05 | 0 |
| 1736458140 | 327.05 | 0 | 0.00 | 327.05 | 327.05 | 327.05 | 0 |
| 1736371740 | 327.05 | 0 | 0.00 | 327.05 | 327.05 | 327.05 | 0 |
| 1736285340 | 327.05 | 0 | 0.00 | 327.05 | 327.05 | 327.05 | 0 |
| 1736198940 | 327.05 | 0 | 0.00 | 327.05 | 327.05 | 327.05 | 0 |
| 1735939740 | 327.05 | -0.9 | -0.27 | 327.05 | 327.05 | 327.05 | 1 |
| 1735853400 | 327.95 | -13.49 | -3.95 | 330 | 335 | 327.95 | 13 |
| 1735594140 | 341.44 | 0 | 0.00 | 341.44 | 341.44 | 341.44 | 0 |
| 1735334940 | 341.44 | 0 | 0.00 | 341.44 | 341.44 | 341.44 | 0 |
| 1735248540 | 341.44 | 13.09 | 3.99 | 341.44 | 341.44 | 341.44 | 50 |
| 1734989400 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1734730200 | 328.35 | 0.79 | 0.24 | 328.35 | 328.35 | 328.35 | 1 |
| 1734643800 | 327.56 | -14.82 | -4.33 | 327.56 | 327.56 | 327.56 | 50 |
| 1734557400 | 342.38 | 7.98 | 2.39 | 342.38 | 342.38 | 342.38 | 200 |
| 1734471000 | 334.39999 | 0 | 0.00 | 334.39999 | 334.39999 | 334.39999 | 0 |
| 1734384600 | 334.39999 | 0 | 0.00 | 334.39999 | 334.39999 | 334.39999 | 0 |
| 1734125400 | 334.39999 | 0 | 0.00 | 334.39999 | 334.39999 | 334.39999 | 0 |
| 1734039000 | 334.39999 | -4.75 | -1.40 | 332.6 | 334.39999 | 332.6 | 102 |
| 1733952540 | 339.15 | 0 | 0.00 | 339.15 | 339.15 | 339.15 | 0 |
| 1733866140 | 339.15 | 0 | 0.00 | 339.15 | 339.15 | 339.15 | 0 |
| 1733779740 | 339.15 | -3.6 | -1.05 | 338.46 | 339.15 | 338.46 | 11 |
| 1733520600 | 342.75 | 3.39 | 1.00 | 342.75 | 342.75 | 342.75 | 20 |
| 1733434200 | 339.36 | -9 | -2.58 | 339.36 | 339.36 | 339.36 | 30 |
