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 | -240 | -5.67375886525 | 4230 | 4230 | 3996 | 414094 | 4138.77943618 | DE |
| 4 | -306 | -7.12290502793 | 4296 | 4378 | 3996 | 385438 | 4214.05535055 | DE |
| 12 | -960 | -19.3939393939 | 4950 | 4950 | 3996 | 365064 | 4460.16864452 | DE |
| 26 | -1383.21520925 | -25.7427844481 | 5373.21520925 | 5559.74919915 | 3996 | 316768 | 4738.04632411 | DE |
| 52 | -906.51723504 | -18.513510553 | 4896.51723504 | 5559.74919915 | 3996 | 289958 | 4853.47398911 | DE |
| 156 | -904.44463515 | -18.4790043114 | 4894.44463515 | 5559.74919915 | 3233.25582504 | 348165 | 4336.61250615 | DE |
| 260 | -916.88023448 | -18.6856045117 | 4906.88023448 | 5763.90028811 | 3151.38812947 | 406728 | 4462.83242068 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 3990 | -78 | -1.92 | 4068 | 4074 | 3990 | 308740 |
| 1734024600 | 4068 | -94 | -2.26 | 4144 | 4164 | 4066 | 411516 |
| 1733938200 | 4162 | 2 | 0.05 | 4154 | 4210 | 4134 | 305324 |
| 1733851800 | 4160 | -48 | -1.14 | 4192 | 4196 | 4140 | 425482 |
| 1733765400 | 4208 | 90 | 2.19 | 4136 | 4208 | 4062 | 358828 |
| 1733506200 | 4118 | -48 | -1.15 | 4230 | 4230 | 4050 | 569321 |
| 1733419800 | 4166 | 30 | 0.73 | 4048 | 4166 | 4048 | 238456 |
| 1733333400 | 4136 | 24 | 0.58 | 4104 | 4156 | 4088 | 437489 |
| 1733247000 | 4112 | -48 | -1.15 | 4160 | 4180 | 4106 | 267572 |
| 1733160600 | 4160 | 12 | 0.29 | 4150 | 4184 | 4118 | 577880 |
| 1732901400 | 4148 | -62 | -1.47 | 4104 | 4202 | 4104 | 407734 |
| 1732815000 | 4210 | -72 | -1.68 | 4298 | 4310 | 4170 | 480741 |
| 1732728600 | 4282 | 34 | 0.80 | 4242 | 4300 | 4232 | 254444 |
| 1732642200 | 4248 | -72 | -1.67 | 4304 | 4316 | 4248 | 214714 |
| 1732555800 | 4320 | -2 | -0.05 | 4346 | 4376 | 4300 | 1279526 |
| 1732296600 | 4322 | 68 | 1.60 | 4274 | 4363 | 4258 | 294161 |
| 1732210200 | 4254 | 26 | 0.61 | 4250 | 4280 | 4236 | 248304 |
| 1732123800 | 4228 | -142 | -3.25 | 4376 | 4376 | 4228 | 235949 |
| 1732037400 | 4370 | 44 | 1.02 | 4350 | 4378 | 4322 | 187585 |
| 1731951000 | 4326 | 12 | 0.28 | 4330 | 4330 | 4284 | 266372 |
| 1731691800 | 4314 | 2 | 0.05 | 4296 | 4326 | 4278 | 247360 |
| 1731605400 | 4312 | 94 | 2.23 | 4216 | 4312 | 4206 | 319920 |
| 1731519000 | 4218 | 0 | 0.00 | 4208 | 4262 | 4192 | 946253 |
| 1731432600 | 4218 | -64 | -1.49 | 4260 | 4282 | 4208 | 210353 |
| 1731346200 | 4282 | 0 | 0.00 | 4286 | 4330 | 4272 | 125296 |
| 1731087000 | 4282 | -24 | -0.56 | 4312 | 4316 | 4256 | 185858 |
| 1731000600 | 4306 | 44 | 1.03 | 4298 | 4306 | 4262 | 295715 |
| 1730914200 | 4262 | -134 | -3.05 | 4404 | 4434 | 4248 | 307753 |
| 1730827800 | 4396 | -2 | -0.05 | 4390 | 4434 | 4376 | 210037 |
| 1730741400 | 4398 | -28 | -0.63 | 4392 | 4464 | 4392 | 1761710 |
| 1730482200 | 4426 | 0 | 0.00 | 4438 | 4488 | 4416 | 187008 |
| 1730395800 | 4426 | -180 | -3.91 | 4572 | 4592 | 4354 | 560190 |
| 1730309400 | 4606 | -24 | -0.52 | 4596 | 4748 | 4592 | 491316 |
| 1730223000 | 4630 | -72 | -1.53 | 4706 | 4708 | 4600 | 531675 |
| 1730136600 | 4702 | 48 | 1.03 | 4672 | 4712 | 4646 | 223131 |
| 1729873800 | 4654 | -8 | -0.17 | 4670 | 4684 | 4644 | 1977014 |
| 1729787400 | 4662 | -58 | -1.23 | 4728 | 4732 | 4648 | 391110 |
| 1729701000 | 4720 | -16 | -0.34 | 4750 | 4784 | 4710 | 207647 |
| 1729614600 | 4736 | -51 | -1.07 | 4746 | 4785 | 4713 | 160142 |
| 1729528200 | 4787 | -50 | -1.03 | 4848 | 4864 | 4787 | 123731 |
| 1729269000 | 4837 | -46 | -0.94 | 4841 | 4873 | 4805 | 207325 |
| 1729182600 | 4883 | 10 | 0.21 | 4896 | 4898 | 4824 | 201601 |
| 1729096200 | 4873 | 87 | 1.82 | 4851 | 4892 | 4811 | 252355 |
| 1729009800 | 4786 | 65 | 1.38 | 4764 | 4817 | 4760 | 201363 |
| 1728923400 | 4721 | 23 | 0.49 | 4700 | 4721 | 4674 | 140025 |
| 1728664200 | 4698 | 46 | 0.99 | 4664 | 4709 | 4654 | 168966 |
| 1728577800 | 4652 | -36 | -0.77 | 4684 | 4701 | 4640 | 181179 |
| 1728491400 | 4688 | -1 | -0.02 | 4709 | 4721 | 4669 | 238824 |
| 1728405000 | 4689 | -31 | -0.66 | 4632 | 4689 | 4581 | 305402 |
| 1728318600 | 4720 | -61 | -1.28 | 4817 | 4817 | 4713 | 139288 |
| 1728059400 | 4781 | 21 | 0.44 | 4759 | 4832 | 4740 | 245643 |
| 1727973000 | 4760 | 45 | 0.95 | 4716 | 4802 | 4711 | 291849 |
| 1727886600 | 4715 | 8 | 0.17 | 4707 | 4719 | 4644 | 267929 |
| 1727800200 | 4707 | -13 | -0.28 | 4736 | 4752 | 4674 | 418548 |
| 1727713800 | 4720 | -113 | -2.34 | 4814 | 4833 | 4708 | 277993 |
| 1727454600 | 4833 | -1 | -0.02 | 4810 | 4847 | 4801 | 339604 |
| 1727368200 | 4834 | 45 | 0.94 | 4838 | 4860 | 4814 | 194250 |
| 1727281800 | 4789 | -34 | -0.70 | 4799 | 4825 | 4773 | 195279 |
| 1727195400 | 4823 | -61 | -1.25 | 4896 | 4910 | 4811 | 222060 |
| 1727109000 | 4884 | -13 | -0.27 | 4815 | 4896 | 4815 | 135625 |
| 1726849800 | 4897 | -36 | -0.73 | 4950 | 4950 | 4861 | 524902 |
| 1726763400 | 4933 | 29 | 0.59 | 4952 | 4952 | 4882 | 678524 |
| 1726677000 | 4904 | -33 | -0.67 | 4903 | 4923 | 4877 | 247153 |
| 1726590600 | 4937 | 54 | 1.11 | 4920 | 4986 | 4895 | 335798 |
| 1726504200 | 4883 | -42 | -0.85 | 4908 | 4931 | 4877 | 123985 |
