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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4595 | 243 | 5.58 | 4506 | 4733.5 | 4362.5 | 8691 |
| 1739986200 | 4352 | 59 | 1.37 | 4315 | 4394 | 4176 | 1253 |
| 1739899800 | 4293 | -77 | -1.76 | 4341 | 4437 | 4124 | 5381 |
| 1739813400 | 4370 | 104.5 | 2.45 | 4370 | 4370 | 4370 | 1753 |
| 1739554200 | 4265.5 | -57.5 | -1.33 | 4357 | 4475.5 | 4128.5 | 3766 |
| 1739467800 | 4323 | -12.5 | -0.29 | 4349 | 4437 | 4255.5 | 2357 |
| 1739381400 | 4335.5 | -93.5 | -2.11 | 4444 | 4501.5 | 4221.5 | 2969 |
| 1739295000 | 4429 | -159.63 | -3.48 | 4425 | 4496.5 | 4397 | 3007 |
| 1739208600 | 4588.625 | 120 | 2.69 | 4524.25 | 4632.75 | 4032.125 | 2606 |
| 1738949400 | 4468.625 | -201.25 | -4.31 | 4638 | 4711.625 | 4358.75 | 4569 |
| 1738863000 | 4669.875 | 192.25 | 4.29 | 4556.75 | 4717.875 | 4483 | 4519 |
| 1738776600 | 4477.625 | -33.5 | -0.74 | 4409.75 | 4566 | 4301.375 | 3253 |
| 1738690200 | 4511.125 | 20.25 | 0.45 | 4483 | 4597.625 | 4409.25 | 4294 |
| 1738603800 | 4490.875 | -150.88 | -3.25 | 4380.5 | 4854 | 4272.5 | 11535 |
| 1738344600 | 4641.75 | 32.75 | 0.71 | 4770.5 | 5001.75 | 4576.375 | 7951 |
| 1738258200 | 4609 | -1 | -18.53 | 5004.25 | 5182.875 | 4109.5 | 10891 |
| 1738171800 | 5657.625 | 6.63 | 0.12 | 5793 | 6003.375 | 5590.5 | 1874 |
| 1738085400 | 5651 | 562.5 | 11.05 | 5471.25 | 5743.125 | 5211.625 | 4754 |
| 1737999000 | 5088.5 | -731.5 | -12.57 | 4958 | 5362.25 | 4429.125 | 2462 |
| 1737739800 | 5820 | 28.63 | 0.49 | 5820 | 5820 | 5820 | 2645 |
| 1737653400 | 5791.375 | 18.25 | 0.32 | 5856.5 | 6004.625 | 5514 | 3116 |
| 1737567000 | 5773.125 | 536.13 | 10.24 | 5485.25 | 5802.875 | 5368.375 | 5632 |
| 1737480600 | 5237 | -101.25 | -1.90 | 5196.75 | 5286.625 | 5167 | 2387 |
| 1737394200 | 5338.25 | -33 | -0.61 | 5405.75 | 5428.25 | 5314.875 | 1371 |
| 1737135000 | 5371.25 | 111.63 | 2.12 | 5335 | 5596.75 | 4934.125 | 1849 |
| 1737048600 | 5259.625 | 32.38 | 0.62 | 5350.75 | 5894.5 | 5171.125 | 707 |
| 1736962200 | 5227.25 | 349 | 7.15 | 4999 | 5265.25 | 4881.875 | 2561 |
| 1736875800 | 4878.25 | 61.63 | 1.28 | 5000.75 | 5129.875 | 4810.5 | 1278 |
| 1736789400 | 4816.625 | -131.38 | -2.66 | 4928 | 5094.625 | 4773 | 1177 |
| 1736530200 | 4948 | -180.63 | -3.52 | 5070 | 5262.375 | 4847.75 | 1174 |
| 1736443800 | 5128.625 | -23.38 | -0.45 | 5128.625 | 5128.625 | 5128.625 | 14 |
| 1736357400 | 5152 | 4.13 | 0.08 | 5153.25 | 5288.125 | 4957.375 | 1412 |
| 1736271000 | 5147.875 | -203.88 | -3.81 | 5280 | 5460.5 | 5114.625 | 1501 |
| 1736184600 | 5351.75 | 325.88 | 6.48 | 5208.5 | 5451.75 | 5066.5 | 3851 |
| 1735925400 | 5025.875 | -31.13 | -0.62 | 5014.5 | 5197.125 | 4936.625 | 1345 |
| 1735839000 | 5057 | -131.5 | -2.53 | 5122.25 | 5364.25 | 5011.75 | 535 |
| 1735666200 | 5188.5 | 47.25 | 0.92 | 5100 | 5230.625 | 5029.875 | 163 |
| 1735579800 | 5141.25 | -137 | -2.60 | 5305 | 5380.375 | 4977.625 | 800 |
| 1735320600 | 5278.25 | -198.88 | -3.63 | 5567.25 | 5720.5 | 5198.625 | 1973 |
| 1735061400 | 5477.125 | 0 | 0.00 | 5477.125 | 5477.125 | 5477.125 | 69 |
| 1734975000 | 5477.125 | -228.38 | -4.00 | 5680 | 5680 | 5408 | 627 |
| 1734715800 | 5705.5 | -92.5 | -1.60 | 5437 | 5710.375 | 5270.75 | 1301 |
| 1734629400 | 5798 | -359.25 | -5.83 | 5703.5 | 6322.375 | 5535.875 | 1140 |
| 1734543000 | 6157.25 | -55.88 | -0.90 | 6254.75 | 6338.5 | 5874.125 | 2517 |
| 1734456600 | 6213.125 | 208 | 3.46 | 6092.5 | 6678.875 | 5878.625 | 1713 |
| 1734370200 | 6005.125 | -0.13 | -0.00 | 6005.125 | 6005.125 | 6005.125 | 85 |
| 1734111000 | 6005.25 | -275.63 | -4.39 | 6060 | 6242.625 | 5431.625 | 1286 |
| 1734024600 | 6280.875 | 219.5 | 3.62 | 5916.75 | 6571.875 | 5908 | 1194 |
| 1733938200 | 6061.375 | 128 | 2.16 | 5767.5 | 6070.375 | 5623.875 | 940 |
| 1733851800 | 5933.375 | -6.88 | -0.12 | 5851.25 | 6071.625 | 5614.5 | 2261 |
| 1733765400 | 5940.25 | 82.5 | 1.41 | 5711.25 | 5961.25 | 5638.125 | 1316 |
| 1733506200 | 5857.75 | 175.63 | 3.09 | 5760 | 5918.875 | 5555.625 | 4093 |
| 1733419800 | 5682.125 | 69.75 | 1.24 | 5589.5 | 5815.875 | 5547.375 | 2656 |
| 1733333400 | 5612.375 | 200.88 | 3.71 | 5500 | 5830.75 | 5287.75 | 1786 |
| 1733247000 | 5411.5 | 30.38 | 0.56 | 5381 | 5759 | 4725.875 | 1070 |
| 1733160600 | 5381.125 | 280.88 | 5.51 | 5051.75 | 5478.5 | 5010.5 | 3581 |
| 1732901400 | 5100.25 | 24.5 | 0.48 | 4994 | 5124.5 | 4957.75 | 330 |
| 1732815000 | 5075.75 | -99.75 | -1.93 | 5060.5 | 5214.375 | 4943.125 | 915 |
| 1732728600 | 5175.5 | -88.13 | -1.67 | 5245 | 5788 | 4773.75 | 829 |
| 1732642200 | 5263.625 | 322.25 | 6.52 | 4986.5 | 5320.5 | 4390.5 | 4919 |
| 1732555800 | 4941.375 | 100.38 | 2.07 | 5016.25 | 5093.25 | 4849.125 | 4373 |
| 1732296600 | 4841 | -56.75 | -1.16 | 5020.25 | 5027.5 | 4730.5 | 3655 |
| 1732210200 | 4897.75 | 113.5 | 2.37 | 4924 | 5188.5 | 4628.25 | 3337 |
