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 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 4231.75 | -5.75 | -0.14 | 4234 | 4235 | 4231.75 | 200 |
| 1737999000 | 4237.5 | 16.75 | 0.40 | 4236.5 | 4238.5 | 4236.5 | 555 |
| 1737739800 | 4220.75 | -31 | -0.73 | 4248 | 4248.5 | 4220.75 | 210 |
| 1737653400 | 4251.75 | -9.5 | -0.22 | 4258 | 4258 | 4251.75 | 128 |
| 1737567000 | 4261.25 | -5.25 | -0.12 | 4262 | 4263.5 | 4256.5 | 691 |
| 1737480600 | 4266.5 | -0.75 | -0.02 | 4266.5 | 4266.5 | 4266.5 | 0 |
| 1737394200 | 4267.25 | -13 | -0.30 | 4281 | 4281 | 4262 | 936 |
| 1737135000 | 4280.25 | 13.5 | 0.32 | 4280.25 | 4280.25 | 4280.25 | 0 |
| 1737048600 | 4266.75 | 15 | 0.35 | 4266.75 | 4266.75 | 4266.75 | 0 |
| 1736962200 | 4251.75 | 12.75 | 0.30 | 4253 | 4253 | 4251.75 | 345 |
| 1736875800 | 4239 | -10.25 | -0.24 | 4239 | 4239 | 4239 | 0 |
| 1736789400 | 4249.25 | 8.75 | 0.21 | 4249.25 | 4249.25 | 4249.25 | 0 |
| 1736530200 | 4240.5 | 10.25 | 0.24 | 4223 | 4240.5 | 4223 | 485 |
| 1736443800 | 4230.25 | 19.5 | 0.46 | 4234 | 4234 | 4230.25 | 105 |
| 1736357400 | 4210.75 | 31.25 | 0.75 | 4210.75 | 4210.75 | 4210.75 | 0 |
| 1736271000 | 4179.5 | -9.25 | -0.22 | 4179.5 | 4179.5 | 4179.5 | 0 |
| 1736184600 | 4188.75 | -25 | -0.59 | 4203 | 4203 | 4188.75 | 125 |
| 1735925400 | 4213.75 | -14 | -0.33 | 4220.33 | 4220.33 | 4213.75 | 20 |
| 1735839000 | 4227.75 | 33.75 | 0.80 | 4214 | 4235.5 | 4214 | 896 |
| 1735666200 | 4194 | 0.5 | 0.01 | 4194 | 4194 | 4194 | 188 |
| 1735579800 | 4193.5 | 25.75 | 0.62 | 4193.5 | 4193.5 | 4193.5 | 0 |
| 1735320600 | 4167.75 | -23 | -0.55 | 4176 | 4176 | 4167.75 | 46 |
| 1735061400 | 4190.75 | 0 | 0.00 | 4190.75 | 4190.75 | 4190.75 | 0 |
| 1734975000 | 4190.75 | 0.5 | 0.01 | 4190.75 | 4190.75 | 4190.75 | 0 |
| 1734715800 | 4190.25 | 11 | 0.26 | 4190.25 | 4190.25 | 4190.25 | 0 |
| 1734629400 | 4179.25 | 1 | 0.02 | 4174.5 | 4179.25 | 4174 | 206 |
| 1734543000 | 4178.25 | -0.75 | -0.02 | 4178.25 | 4178.25 | 4178.25 | 0 |
| 1734456600 | 4179 | -5 | -0.12 | 4179 | 4179 | 4179 | 0 |
| 1734370200 | 4184 | -24 | -0.57 | 4184 | 4184 | 4184 | 0 |
| 1734111000 | 4208 | 5 | 0.12 | 4206.5 | 4208 | 4206.5 | 304 |
| 1734024600 | 4203 | 9.75 | 0.23 | 4187.5 | 4203 | 4187.5 | 208 |
| 1733938200 | 4193.25 | -6 | -0.14 | 4197 | 4197 | 4193.25 | 190 |
| 1733851800 | 4199.25 | 0.25 | 0.01 | 4201.5 | 4202 | 4199.25 | 142 |
| 1733765400 | 4199 | -12.75 | -0.30 | 4199 | 4199 | 4199 | 0 |
| 1733506200 | 4211.75 | 7.5 | 0.18 | 4211.75 | 4211.75 | 4211.75 | 0 |
| 1733419800 | 4204.25 | -12 | -0.28 | 4217 | 4217 | 4204.25 | 2377 |
| 1733333400 | 4216.25 | -8.5 | -0.20 | 4211 | 4216.25 | 4211 | 292 |
| 1733247000 | 4224.75 | -8.25 | -0.19 | 4224.75 | 4224.75 | 4224.75 | 0 |
| 1733160600 | 4233 | 23 | 0.55 | 4219 | 4233 | 4219 | 2187 |
| 1732901400 | 4210 | 2 | 0.05 | 4210.5 | 4215.5 | 4210 | 293 |
| 1732815000 | 4208 | 2 | 0.05 | 4211.5 | 4211.5 | 4208 | 188 |
| 1732728600 | 4206 | -10.75 | -0.25 | 4206 | 4206 | 4206 | 0 |
| 1732642200 | 4216.75 | -1 | -0.02 | 4216.5 | 4216.75 | 4216.5 | 188 |
| 1732555800 | 4217.75 | 13.75 | 0.33 | 4204.5 | 4217.75 | 4204.5 | 105 |
| 1732296600 | 4204 | 22 | 0.53 | 4192 | 4211.5 | 4191 | 1028 |
| 1732210200 | 4182 | 11 | 0.26 | 4173.5 | 4182 | 4172.5 | 2739 |
| 1732123800 | 4171 | -2.25 | -0.05 | 4163 | 4171 | 4163 | 636 |
| 1732037400 | 4173.25 | 4.5 | 0.11 | 4180.5 | 4180.5 | 4173.25 | 106 |
| 1731951000 | 4168.75 | -1 | -0.02 | 4168.75 | 4168.75 | 4168.75 | 0 |
| 1731691800 | 4169.75 | 9.75 | 0.23 | 4169.75 | 4169.75 | 4169.75 | 0 |
| 1731605400 | 4160 | 8.25 | 0.20 | 4152.5 | 4160 | 4151 | 424 |
| 1731519000 | 4151.75 | 0 | 0.00 | 4147 | 4151.75 | 4147 | 212 |
| 1731432600 | 4151.75 | 24.5 | 0.59 | 4140 | 4151.75 | 4140 | 106 |
| 1731346200 | 4127.25 | 5.25 | 0.13 | 4126 | 4129 | 4125.5 | 4882 |
| 1731087000 | 4122 | 19.25 | 0.47 | 4119 | 4122 | 4119 | 214 |
| 1731000600 | 4102.75 | -6.25 | -0.15 | 4103 | 4105.5 | 4099.5 | 535 |
| 1730914200 | 4109 | -1.5 | -0.04 | 4121 | 4121 | 4109 | 188 |
| 1730827800 | 4110.5 | -21 | -0.51 | 4110.5 | 4110.5 | 4110.5 | 0 |
| 1730741400 | 4131.5 | 12.75 | 0.31 | 4121.5 | 4131.5 | 4121.5 | 7156 |
| 1730482200 | 4118.75 | -31.25 | -0.75 | 4118.75 | 4118.75 | 4118.75 | 0 |
| 1730395800 | 4150 | 36.5 | 0.89 | 4150 | 4150 | 4150 | 0 |
| 1730309400 | 4113.5 | 13.25 | 0.32 | 4113.5 | 4113.5 | 4113.5 | 214 |
| 1730223000 | 4100.25 | -15.25 | -0.37 | 4100.25 | 4100.25 | 4100.25 | 0 |
