Hot Features
프리미엄
Indice Brasil 100 (IBXX)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1079.87 | 2.04200802719 | 52882.75 | 54890.84 | 52882.75 | 0 | 0 | IX |
| 4 | 2043.7 | 3.93632995448 | 51918.92 | 54890.84 | 51798.55 | 0 | 0 | IX |
| 12 | 1120.19 | 2.11986844663 | 52842.43 | 55535.23 | 50133.08 | 0 | 0 | IX |
| 26 | -3444.28 | -5.99976657858 | 57406.9 | 58070.86 | 50133.08 | 0 | 0 | IX |
| 52 | -880.19 | -1.60493235121 | 54842.81 | 58070.86 | 50086.49 | 0 | 0 | IX |
| 156 | 5695.1 | 11.7990317298 | 48267.52 | 58070.86 | 40642.3 | 128476558 | 47000.3593406 | IX |
| 260 | 5493.6 | 11.3342502077 | 48469.02 | 58070.86 | 26107.18 | 310177358 | 45796.9574252 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173400 | 53962.62 | -174.02 | -0.32 | 54136.64 | 54156.44 | 53689.86 | 0 |
| 1740087000 | 54136.64 | 143.88 | 0.27 | 53992.99 | 54235.26 | 53890.79 | 0 |
| 1740000540 | 53992.76 | -501.09 | -0.92 | 54492.47 | 54492.47 | 53882.63 | 0 |
| 1739914140 | 54493.85 | 11.36 | 0.02 | 54482.49 | 54815.19 | 54262.46 | 0 |
| 1739827800 | 54482.49 | 155.2 | 0.29 | 54326 | 54890.84 | 54325.44 | 0 |
| 1739568600 | 54327.29 | 1 | 2.73 | 52882.75 | 54439.98 | 52882.75 | 0 |
| 1739482140 | 52883.03 | 199.86 | 0.38 | 52683.27 | 52884.12 | 52429.73 | 0 |
| 1739395740 | 52683.17 | -900.62 | -1.68 | 53582.85 | 53582.85 | 52569.48 | 0 |
| 1739309400 | 53583.79 | 403.11 | 0.76 | 53180.63 | 53739.44 | 53178.48 | 0 |
| 1739222940 | 53180.68 | 399.51 | 0.76 | 52781.17 | 53522.86 | 52781.17 | 0 |
| 1738963800 | 52781.17 | -674.51 | -1.26 | 53455.65 | 53577.27 | 52654.12 | 0 |
| 1738877340 | 53455.68 | 278.38 | 0.52 | 53177.02 | 53528.62 | 53062.92 | 0 |
| 1738790940 | 53177.3 | 135.97 | 0.26 | 53040.82 | 53316.02 | 52815.13 | 0 |
| 1738704600 | 53041.33 | -341.99 | -0.64 | 53380.87 | 53380.87 | 52833.94 | 0 |
| 1738618200 | 53383.32 | -89.71 | -0.17 | 53473.03 | 53604.59 | 53225.9 | 0 |
| 1738358940 | 53473.03 | -322.17 | -0.60 | 53796.07 | 54056.06 | 53441.24 | 0 |
| 1738272540 | 53795.2 | 1 | 2.83 | 52313.77 | 53897.83 | 52313.48 | 0 |
| 1738186200 | 52313.77 | -264.98 | -0.50 | 52578.75 | 52876.63 | 52247.57 | 0 |
| 1738099740 | 52578.75 | -321.65 | -0.61 | 52900.31 | 52917.82 | 52529.89 | 0 |
| 1738013340 | 52900.4 | 986.89 | 1.90 | 51910.91 | 52901.41 | 51798.55 | 0 |
| 1737754200 | 51913.51 | -5.41 | -0.01 | 51918.92 | 52098.04 | 51798.95 | 0 |
| 1737667740 | 51918.92 | -357.5 | -0.68 | 52140.78 | 52552.49 | 51780.88 | 0 |
| 1737581400 | 52276.42 | 0 | 0.00 | 52276.42 | 52276.42 | 52276.42 | 0 |
| 1737495000 | 52276.42 | 196.22 | 0.38 | 52080.31 | 52329.37 | 51829.12 | 0 |
| 1737408600 | 52080.2 | 213.97 | 0.41 | 51865.67 | 52216.88 | 51517.33 | 0 |
| 1737149400 | 51866.23 | 459.87 | 0.89 | 51415.89 | 52001.13 | 51331.45 | 0 |
| 1737062940 | 51406.36 | -587.08 | -1.13 | 51993.44 | 51996.27 | 51215.97 | 0 |
| 1736976540 | 51993.44 | 1 | 2.77 | 50597.7 | 52129.35 | 50595.42 | 0 |
| 1736890140 | 50593.45 | 132.92 | 0.26 | 50460.53 | 50654.03 | 50133.08 | 0 |
| 1736803740 | 50460.53 | 56.89 | 0.11 | 50403.34 | 50782.41 | 50362.61 | 0 |
| 1736544540 | 50403.64 | -378.36 | -0.75 | 50782.09 | 50908.77 | 50367 | 0 |
| 1736458140 | 50782 | 80.56 | 0.16 | 50701.47 | 50935.02 | 50659.46 | 0 |
| 1736371740 | 50701.44 | -659.45 | -1.28 | 51359.74 | 51359.92 | 50585.74 | 0 |
| 1736285400 | 51360.89 | 507.56 | 1.00 | 50853.54 | 51584.97 | 50853.54 | 0 |
| 1736198940 | 50853.33 | 601.74 | 1.20 | 50252.4 | 50994.34 | 50252.4 | 0 |
| 1735939740 | 50251.59 | -666.61 | -1.31 | 50918.2 | 51017.06 | 50197.37 | 0 |
| 1735853400 | 50918.2 | -48.82 | -0.10 | 50967.05 | 51188.32 | 50474.17 | 0 |
| 1735594200 | 50967.02 | 5.7 | 0.01 | 50961.32 | 51289.13 | 50907.45 | 0 |
| 1735334940 | 50961.32 | -344.8 | -0.67 | 51306.12 | 51529.56 | 50946.47 | 0 |
| 1735248540 | 51306.12 | 130.52 | 0.26 | 51175.6 | 51514.82 | 51026.61 | 0 |
| 1734989340 | 51175.6 | -564.04 | -1.09 | 51740.64 | 51740.64 | 51087.16 | 0 |
| 1734730200 | 51739.64 | 337.31 | 0.66 | 51400.36 | 51793.68 | 51187.66 | 0 |
| 1734643800 | 51402.33 | 138.09 | 0.27 | 51262.78 | 51670.98 | 51262.78 | 0 |
| 1734557400 | 51264.24 | -1 | -3.17 | 52940.26 | 52940.26 | 51126.64 | 0 |
| 1734470940 | 52940.26 | 447.06 | 0.85 | 52493.2 | 53237.82 | 52493.2 | 0 |
| 1734384540 | 52493.2 | -461.88 | -0.87 | 52954.12 | 53097.67 | 52471.54 | 0 |
| 1734125340 | 52955.08 | -553.76 | -1.03 | 53543.13 | 53618.06 | 52932.82 | 0 |
| 1734039000 | 53508.84 | -1 | -2.71 | 54997.67 | 54997.67 | 53402.98 | 0 |
| 1733952540 | 55000.57 | 643.14 | 1.18 | 54357.43 | 55535.23 | 54007.88 | 0 |
| 1733866140 | 54357.43 | 443.99 | 0.82 | 53914.41 | 54478.34 | 53914.41 | 0 |
| 1733779740 | 53913.44 | 515.74 | 0.97 | 53397.7 | 54060.88 | 53397.49 | 0 |
| 1733520600 | 53397.7 | -813.2 | -1.50 | 54211.41 | 54214.71 | 53359.61 | 0 |
| 1733434200 | 54210.9 | 743.84 | 1.39 | 53467.36 | 54284.17 | 53467.09 | 0 |
| 1733347800 | 53467.06 | -32.87 | -0.06 | 53499.88 | 53746.68 | 53356.64 | 0 |
| 1733261340 | 53499.93 | 377.77 | 0.71 | 53122.12 | 53625.13 | 53122.12 | 0 |
| 1733174940 | 53122.16 | -181.75 | -0.34 | 53303.83 | 53399.19 | 52907.13 | 0 |
| 1732915740 | 53303.91 | 461.51 | 0.87 | 52842.43 | 53463.2 | 52553.22 | 0 |
| 1732829400 | 52842.4 | -1 | -2.43 | 54160.33 | 54160.75 | 52761.25 | 0 |
| 1732743000 | 54160.81 | -969.32 | -1.76 | 55130.13 | 55281.9 | 54160.81 | 0 |
| 1732656600 | 55130.13 | 388.21 | 0.71 | 54744.51 | 55322.27 | 54744.36 | 0 |
| 1732570140 | 54741.92 | -51.16 | -0.09 | 54793.01 | 54957.43 | 54701.3 | 0 |
| 1732310940 | 54793.08 | 938.53 | 1.74 | 53854.55 | 54797.17 | 53854.55 | 0 |
