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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3651.3 | -361.1 | -9.00 | 3708.8 | 3800.15 | 3644.6 | 145 |
| 1738863000 | 4012.4 | 60.15 | 1.52 | 4012.4 | 4012.4 | 4012.4 | 1 |
| 1738776600 | 3952.25 | -84.6 | -2.10 | 3734.5 | 4008.15 | 3706.5 | 407 |
| 1738690200 | 4036.85 | 823.5 | 25.63 | 3211.8 | 4164 | 3085.9 | 170 |
| 1738603800 | 3213.35 | -92.1 | -2.79 | 2944 | 3316.2 | 2931.05 | 138 |
| 1738344600 | 3305.45 | 42.35 | 1.30 | 3362.8 | 3375.4 | 3243.45 | 41 |
| 1738258200 | 3263.1 | 17.75 | 0.55 | 3198.3 | 3384.7 | 3145.4 | 11 |
| 1738171800 | 3245.35 | 20.25 | 0.63 | 3245.35 | 3245.35 | 3245.35 | 0 |
| 1738085400 | 3225.1 | -27.5 | -0.85 | 3318.2 | 3340.2 | 3179.85 | 148 |
| 1737999000 | 3252.6 | -47.1 | -1.43 | 3252.6 | 3252.6 | 3252.6 | 0 |
| 1737739800 | 3299.7 | 65.05 | 2.01 | 3361.3 | 3385.5 | 3263.15 | 70 |
| 1737653400 | 3234.65 | -188.2 | -5.50 | 3234.65 | 3234.65 | 3234.65 | 0 |
| 1737567000 | 3422.85 | -92.2 | -2.62 | 3422.85 | 3422.85 | 3422.85 | 0 |
| 1737480600 | 3515.05 | -55.45 | -1.55 | 3486.1 | 3663.35 | 3441.85 | 53 |
| 1737394200 | 3570.5 | 127.5 | 3.70 | 3610.5 | 3680.15 | 3558.75 | 70 |
| 1737135000 | 3443 | 25.1 | 0.73 | 3443 | 3628.8 | 3417.25 | 72 |
| 1737048600 | 3417.9 | 21.1 | 0.62 | 3417.9 | 3417.9 | 3417.9 | 0 |
| 1736962200 | 3396.8 | 192.2 | 6.00 | 3163.9 | 3417.25 | 3157.15 | 198 |
| 1736875800 | 3204.6 | 164.85 | 5.42 | 3142.9 | 3457.3 | 3141.25 | 1 |
| 1736789400 | 3039.75 | -325.05 | -9.66 | 2976.1 | 3109.25 | 2924.8 | 49 |
| 1736530200 | 3364.8 | -69.4 | -2.02 | 3492.8 | 3621.75 | 3347.45 | 95 |
| 1736443800 | 3434.2 | 50.35 | 1.49 | 3400.9 | 3512.1 | 3374.05 | 263 |
| 1736357400 | 3383.85 | 69.85 | 2.11 | 3313.3 | 3412.1 | 3181.65 | 174 |
| 1736271000 | 3314 | 42.35 | 1.29 | 3293.3 | 3385.6 | 3192.05 | 120 |
| 1736184600 | 3271.65 | 212.6 | 6.95 | 3231.8 | 3279.35 | 3211.15 | 27 |
| 1735925400 | 3059.05 | -103.05 | -3.26 | 3035.2 | 3061.85 | 2953.65 | 164 |
| 1735839000 | 3162.1 | -118.85 | -3.62 | 3211.4 | 3270.4 | 3057.6 | 121 |
| 1735666200 | 3280.95 | 0 | 0.00 | 3280.95 | 3280.95 | 3280.95 | 0 |
| 1735579800 | 3280.95 | -90.2 | -2.68 | 3287.7 | 3396 | 3223.3 | 2 |
| 1735320600 | 3371.15 | 167.05 | 5.21 | 3209.4 | 3393.85 | 3193.65 | 152 |
| 1735061400 | 3204.1 | 0 | 0.00 | 3204.1 | 3204.1 | 3204.1 | 0 |
| 1734975000 | 3204.1 | -114.6 | -3.45 | 3204.1 | 3204.1 | 3204.1 | 0 |
| 1734715800 | 3318.7 | 123.45 | 3.86 | 3131.1 | 3333.35 | 3110.5 | 156 |
| 1734629400 | 3195.25 | -242.3 | -7.05 | 3387.8 | 3394.05 | 3154.15 | 1 |
| 1734543000 | 3437.55 | 25.45 | 0.75 | 3437.55 | 3437.55 | 3437.55 | 0 |
| 1734456600 | 3412.1 | -183.35 | -5.10 | 3463.4 | 3516.7 | 3344.75 | 73 |
| 1734370200 | 3595.45 | -331.45 | -8.44 | 3595.45 | 3595.45 | 3595.45 | 10 |
| 1734111000 | 3926.9 | 26.05 | 0.67 | 4018.2 | 4131.35 | 3899.5 | 139 |
| 1734024600 | 3900.85 | 100 | 2.63 | 3795.9 | 3969.35 | 3738 | 11 |
| 1733938200 | 3800.85 | 72.75 | 1.95 | 3721.8 | 3934.35 | 3699.85 | 32 |
| 1733851800 | 3728.1 | -160.95 | -4.14 | 3808.9 | 3862.65 | 3713.25 | 9 |
| 1733765400 | 3889.05 | -125.6 | -3.13 | 3990.3 | 4020.6 | 3810.7 | 637 |
| 1733506200 | 4014.65 | 239.2 | 6.34 | 4014.65 | 4014.65 | 4014.65 | 2 |
| 1733419800 | 3775.45 | 0.05 | 0.00 | 3816.5 | 3850.85 | 3763.15 | 134 |
| 1733333400 | 3775.4 | 88.95 | 2.41 | 3791.3 | 3835.15 | 3747.75 | 236 |
| 1733247000 | 3686.45 | 126.8 | 3.56 | 3665.4 | 3687 | 3600.1 | 116 |
| 1733160600 | 3559.65 | 89.3 | 2.57 | 3531.9 | 3587.75 | 3472.5 | 17 |
| 1732901400 | 3470.35 | 75.4 | 2.22 | 3459 | 3477.15 | 3423.05 | 74 |
| 1732815000 | 3394.95 | -71.65 | -2.07 | 3394.95 | 3394.95 | 3394.95 | 5 |
| 1732728600 | 3466.6 | -29 | -0.83 | 3464.9 | 3520.4 | 3333.1 | 120 |
| 1732642200 | 3495.6 | -123.55 | -3.41 | 3444.7 | 3526.55 | 3419.2 | 71 |
| 1732555800 | 3619.15 | 66.75 | 1.88 | 3692.7 | 3798.3 | 3577.65 | 15 |
| 1732296600 | 3552.4 | 279.2 | 8.53 | 3537.6 | 3634.4 | 3490.2 | 108 |
| 1732210200 | 3273.2 | -45.1 | -1.36 | 3273.2 | 3457.75 | 3223 | 44 |
| 1732123800 | 3318.3 | -85.6 | -2.51 | 3268 | 3354.3 | 3256.05 | 168 |
| 1732037400 | 3403.9 | -79 | -2.27 | 3403.9 | 3403.9 | 3403.9 | 0 |
| 1731951000 | 3482.9 | -50.8 | -1.44 | 3482.9 | 3482.9 | 3482.9 | 7 |
| 1731691800 | 3533.7 | -117.6 | -3.22 | 3586.5 | 3593.05 | 3505.5 | 72 |
| 1731605400 | 3651.3 | 0 | 0.00 | 3651.3 | 3651.3 | 3651.3 | 1 |
| 1731519000 | 3651.3 | -25.6 | -0.70 | 3527.3 | 3712.6 | 3420.45 | 39 |
| 1731432600 | 3676.9 | -321.45 | -8.04 | 3758.6 | 3758.6 | 3613.25 | 69 |
| 1731346200 | 3998.35 | 69.3 | 1.76 | 3998.35 | 3998.35 | 3998.35 | 0 |
