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 | -127.21 | -3.0653602961 | 4149.92 | 4150.09 | 3960.84 | 0 | 0 | IX |
| 4 | -97.41 | -2.36425152665 | 4120.12 | 4272.38 | 3960.84 | 0 | 0 | IX |
| 12 | 135.3 | 3.4804664288 | 3887.41 | 4272.38 | 3873.98 | 0 | 0 | IX |
| 26 | 243.21 | 6.43497817172 | 3779.5 | 4272.38 | 3740.84 | 0 | 0 | IX |
| 52 | 174.77 | 4.54191073665 | 3847.94 | 4272.38 | 3740.84 | 0 | 0 | IX |
| 156 | 174.77 | 4.54191073665 | 3847.94 | 4272.38 | 3740.84 | 0 | 0 | IX |
| 260 | 174.77 | 4.54191073665 | 3847.94 | 4272.38 | 3740.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 4022.71 | 38.8 | 0.97 | 3988.71 | 4039.6 | 3962.27 | 0 |
| 1744320600 | 3983.91 | -102.89 | -2.52 | 4086.12 | 4086.12 | 3960.84 | 0 |
| 1744234200 | 4086.8 | 69.75 | 1.74 | 4015.19 | 4121.25 | 3980.13 | 0 |
| 1744147800 | 4017.05 | 6.82 | 0.17 | 4012.29 | 4088.56 | 3999.54 | 0 |
| 1744061400 | 4010.23 | -69.2 | -1.70 | 4067.66 | 4091.86 | 3993.4 | 0 |
| 1743802200 | 4079.43 | -80.26 | -1.93 | 4149.92 | 4150.09 | 4052.54 | 0 |
| 1743715800 | 4159.6899 | -6.2 | -0.15 | 4164.2 | 4211.9799 | 4143.84 | 0 |
| 1743629400 | 4165.89 | -5.15 | -0.12 | 4170 | 4203 | 4151.29 | 0 |
| 1743542940 | 4171.04 | 22.14 | 0.53 | 4149.26 | 4196.99 | 4123.77 | 0 |
| 1743456600 | 4148.9 | -42.38 | -1.01 | 4189.76 | 4189.76 | 4148.9 | 0 |
| 1743197400 | 4191.28 | -13.64 | -0.32 | 4205.78 | 4215.84 | 4176.81 | 0 |
| 1743111000 | 4204.92 | 8.91 | 0.21 | 4198.62 | 4225.62 | 4191.75 | 0 |
| 1743024600 | 4196.01 | 40.77 | 0.98 | 4156.77 | 4202.16 | 4156.77 | 0 |
| 1742938200 | 4155.24 | -10.22 | -0.25 | 4157.2299 | 4197.18 | 4149.93 | 0 |
| 1742851740 | 4165.46 | -18.3 | -0.44 | 4184.86 | 4197.13 | 4150.5 | 0 |
| 1742592600 | 4183.76 | -34.04 | -0.81 | 4217.8 | 4220.07 | 4154.88 | 0 |
| 1742506200 | 4217.8 | -27.41 | -0.65 | 4245.21 | 4253.67 | 4192.36 | 0 |
| 1742419800 | 4245.21 | 2.1 | 0.05 | 4244.95 | 4272.38 | 4235.14 | 0 |
| 1742333400 | 4243.11 | 1.34 | 0.03 | 4241.77 | 4250.7 | 4211.43 | 0 |
| 1742247000 | 4241.77 | 62.59 | 1.50 | 4179.25 | 4246.21 | 4172.39 | 0 |
| 1741987800 | 4179.18 | 64 | 1.56 | 4120.12 | 4187.92 | 4104.12 | 0 |
| 1741901400 | 4115.18 | 44.69 | 1.10 | 4073.3 | 4116.84 | 4038.82 | 0 |
| 1741814940 | 4070.49 | -3.33 | -0.08 | 4074.65 | 4082.68 | 4043.4 | 0 |
| 1741728600 | 4073.82 | -34.58 | -0.84 | 4108.4 | 4111.12 | 4055.84 | 0 |
| 1741642140 | 4108.4 | -56.3 | -1.35 | 4163.1899 | 4164.7 | 4063.36 | 0 |
| 1741382940 | 4164.7 | 23.31 | 0.56 | 4138.65 | 4189.71 | 4107.74 | 0 |
| 1741296540 | 4141.39 | 17.09 | 0.41 | 4125.7 | 4151.81 | 4083.45 | 0 |
| 1741210140 | 4124.3 | 39.12 | 0.96 | 4085.18 | 4127.9799 | 4075.62 | 0 |
| 1740778200 | 4085.18 | -56.78 | -1.37 | 4141.96 | 4142.17 | 4071.85 | 0 |
| 1740691740 | 4141.96 | -15.78 | -0.38 | 4159.25 | 4161.93 | 4116.89 | 0 |
| 1740605400 | 4157.74 | -27.17 | -0.65 | 4192.9799 | 4205.22 | 4153.58 | 0 |
| 1740519000 | 4184.91 | 17.8 | 0.43 | 4167.11 | 4211.9399 | 4165.17 | 0 |
| 1740432540 | 4167.11 | -11.53 | -0.28 | 4178.64 | 4204.43 | 4152.79 | 0 |
| 1740173400 | 4178.64 | -0.24 | -0.01 | 4177.2299 | 4192.18 | 4150.83 | 0 |
| 1740087000 | 4178.88 | -20.44 | -0.49 | 4204.18 | 4204.18 | 4147.15 | 0 |
| 1740000540 | 4199.32 | -14.66 | -0.35 | 4208.55 | 4227.36 | 4189.68 | 0 |
| 1739914140 | 4213.9799 | 72.21 | 1.74 | 4141.77 | 4229.76 | 4141.07 | 0 |
| 1739827800 | 4141.77 | 14.52 | 0.35 | 4128.29 | 4167.22 | 4126.72 | 0 |
| 1739568600 | 4127.25 | 91.38 | 2.26 | 4036.08 | 4137.17 | 4036.08 | 0 |
| 1739482140 | 4035.87 | 4.82 | 0.12 | 4031.05 | 4041.98 | 4008.58 | 0 |
| 1739395740 | 4031.05 | -34.39 | -0.85 | 4064.9 | 4064.9 | 4010.35 | 0 |
| 1739309400 | 4065.44 | -2.06 | -0.05 | 4069.67 | 4096.18 | 4061.27 | 0 |
| 1739222940 | 4067.5 | 27.82 | 0.69 | 4041.77 | 4083.89 | 4041.42 | 0 |
| 1738963800 | 4039.68 | -36.94 | -0.91 | 4076.83 | 4087.83 | 4032.49 | 0 |
| 1738877340 | 4076.62 | -4.32 | -0.11 | 4080.94 | 4098.13 | 4069 | 0 |
| 1738790940 | 4080.94 | 11.68 | 0.29 | 4068.16 | 4095.64 | 4055.9 | 0 |
| 1738704600 | 4069.26 | -28.55 | -0.70 | 4096.13 | 4097.33 | 4053.84 | 0 |
| 1738618200 | 4097.81 | 31.54 | 0.78 | 4067.36 | 4106.92 | 4049.58 | 0 |
| 1738358940 | 4066.27 | 10.67 | 0.26 | 4055.67 | 4101.41 | 4055.18 | 0 |
| 1738272540 | 4055.6 | 37.12 | 0.92 | 4016.24 | 4073.37 | 4015.18 | 0 |
| 1738186200 | 4018.48 | -38.35 | -0.95 | 4056.83 | 4079.49 | 4013.83 | 0 |
| 1738099740 | 4056.83 | 2.6 | 0.06 | 4054.3 | 4065.04 | 4035.42 | 0 |
| 1738013340 | 4054.23 | 86 | 2.17 | 3968.02 | 4055.36 | 3966.61 | 0 |
| 1737754200 | 3968.23 | 0.54 | 0.01 | 3967.69 | 3976.08 | 3939.17 | 0 |
| 1737667740 | 3967.69 | 12.03 | 0.30 | 3959.17 | 4027.38 | 3954.18 | 0 |
| 1737581400 | 3955.66 | 4.73 | 0.12 | 3952.55 | 3973.19 | 3948.65 | 0 |
| 1737495000 | 3950.93 | 13.16 | 0.33 | 3937.77 | 3954 | 3906.25 | 0 |
| 1737408600 | 3937.77 | 13.54 | 0.35 | 3922.61 | 3955.24 | 3908.71 | 0 |
| 1737149400 | 3924.23 | 36.61 | 0.94 | 3887.41 | 3936.96 | 3873.98 | 0 |
| 1737062940 | 3887.62 | -29.1 | -0.74 | 3916.72 | 3933.06 | 3879.81 | 0 |
| 1736976540 | 3916.72 | 61.5 | 1.60 | 3856.72 | 3929.92 | 3856.72 | 0 |
| 1736890140 | 3855.22 | 26.77 | 0.70 | 3827.91 | 3870.6 | 3808.29 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
