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 |
|---|---|---|---|---|---|---|---|
| 1737048600 | 3387 | 11.25 | 0.33 | 3416 | 3418.75 | 3384.875 | 25220 |
| 1736962200 | 3375.75 | 30.88 | 0.92 | 3336.5 | 3375.75 | 3319.625 | 11850 |
| 1736875800 | 3344.875 | 32 | 0.97 | 3348.25 | 3379.25 | 3339.125 | 14418 |
| 1736789400 | 3312.875 | -18 | -0.54 | 3318 | 3324.875 | 3310.25 | 11161 |
| 1736530200 | 3330.875 | -33.88 | -1.01 | 3346.25 | 3497.25 | 3311.625 | 11455 |
| 1736443800 | 3364.75 | 16.5 | 0.49 | 3373.25 | 3380.625 | 3359.75 | 75482 |
| 1736357400 | 3348.25 | -0.75 | -0.02 | 3326 | 3373.875 | 3325.5 | 11241 |
| 1736271000 | 3349 | -13 | -0.39 | 3347 | 3357.875 | 3330.25 | 60496 |
| 1736184600 | 3362 | 2.25 | 0.07 | 3354 | 3392.625 | 3350.75 | 50366 |
| 1735925400 | 3359.75 | 3.88 | 0.12 | 3359.75 | 3364 | 3347.25 | 148302 |
| 1735839000 | 3355.875 | 38.75 | 1.17 | 3310.25 | 3361.875 | 3299.875 | 18257 |
| 1735666200 | 3317.125 | 7 | 0.21 | 3303 | 3317.875 | 3298.125 | 3053 |
| 1735579800 | 3310.125 | -13.63 | -0.41 | 3316 | 3317.375 | 3295.625 | 26121 |
| 1735320600 | 3323.75 | -36.25 | -1.08 | 3335.5 | 3348.125 | 3310.875 | 20960 |
| 1735061400 | 3360 | 11 | 0.33 | 3359.25 | 3367.125 | 3354.625 | 593 |
| 1734975000 | 3349 | 24.25 | 0.73 | 3339.75 | 3353.25 | 3335.625 | 4612 |
| 1734715800 | 3324.75 | -13.38 | -0.40 | 3337 | 3340.5 | 3295.375 | 18568 |
| 1734629400 | 3338.125 | -13.75 | -0.41 | 3321.5 | 3342.625 | 3311.625 | 6344 |
| 1734543000 | 3351.875 | 2.38 | 0.07 | 3367.25 | 3370.375 | 3348 | 94198 |
| 1734456600 | 3349.5 | -18.75 | -0.56 | 3346.5 | 3350.125 | 3315.5 | 11114 |
| 1734370200 | 3368.25 | -26.75 | -0.79 | 3393.5 | 3429.125 | 3365.75 | 42519 |
| 1734111000 | 3395 | 8.5 | 0.25 | 3399.75 | 3403.5 | 3390.5 | 70468 |
| 1734024600 | 3386.5 | 0.75 | 0.02 | 3396 | 3408.625 | 3345 | 12146 |
| 1733938200 | 3385.75 | 7.25 | 0.21 | 3380 | 3414.75 | 3339.625 | 6594 |
| 1733851800 | 3378.5 | -59.25 | -1.72 | 3388 | 3398.625 | 3376.5 | 78693 |
| 1733765400 | 3437.75 | 69.38 | 2.06 | 3419.5 | 3452.875 | 3415.125 | 103284 |
| 1733506200 | 3368.375 | -2.63 | -0.08 | 3374.75 | 3433.375 | 3349.875 | 20621 |
| 1733419800 | 3371 | 14 | 0.42 | 3360.25 | 3393.25 | 3342.25 | 23172 |
| 1733333400 | 3357 | -2.75 | -0.08 | 3370.75 | 3371.875 | 3352.25 | 3648 |
| 1733247000 | 3359.75 | 6.5 | 0.19 | 3370.75 | 3380.375 | 3329.875 | 7272 |
| 1733160600 | 3353.25 | 25.25 | 0.76 | 3333 | 3354.75 | 3323.125 | 34265 |
| 1732901400 | 3328 | 18.25 | 0.55 | 3293.75 | 3328 | 3291.25 | 9504 |
| 1732815000 | 3309.75 | -16 | -0.48 | 3317.25 | 3319.5 | 3305.5 | 78572 |
| 1732728600 | 3325.75 | -35 | -1.04 | 3364.75 | 3367.625 | 3323 | 13215 |
| 1732642200 | 3360.75 | -8.75 | -0.26 | 3356.5 | 3368.625 | 3346 | 31031 |
| 1732555800 | 3369.5 | -2.88 | -0.09 | 3371.75 | 3379.25 | 3362 | 24583 |
| 1732296600 | 3372.375 | 21.88 | 0.65 | 3363.75 | 3379.75 | 3346.375 | 8528 |
| 1732210200 | 3350.5 | 12.5 | 0.37 | 3328.75 | 3350.5 | 3324.875 | 26664 |
| 1732123800 | 3338 | -15.75 | -0.47 | 3352.5 | 3358.375 | 3333.375 | 9683 |
| 1732037400 | 3353.75 | 3.25 | 0.10 | 3361.75 | 3365 | 3339.625 | 16753 |
| 1731951000 | 3350.5 | 23 | 0.69 | 3340 | 3353.125 | 3332.375 | 8342 |
| 1731691800 | 3327.5 | 10 | 0.30 | 3325 | 3345.25 | 3314.125 | 19628 |
| 1731605400 | 3317.5 | -2.25 | -0.07 | 3314.75 | 3334.375 | 3307.5 | 28026 |
| 1731519000 | 3319.75 | -10.13 | -0.30 | 3333 | 3424.125 | 3316.25 | 2388 |
| 1731432600 | 3329.875 | -31.63 | -0.94 | 3332 | 3340.75 | 3310.375 | 79243 |
| 1731346200 | 3361.5 | -9.75 | -0.29 | 3382.75 | 3390.375 | 3359.375 | 12243 |
| 1731087000 | 3371.25 | -60.5 | -1.76 | 3387.75 | 3400.125 | 3365.125 | 10032 |
| 1731000600 | 3431.75 | 48 | 1.42 | 3416.75 | 3466.625 | 3399.875 | 10211 |
| 1730914200 | 3383.75 | -18.75 | -0.55 | 3405.5 | 3408.125 | 3365.625 | 17880 |
| 1730827800 | 3402.5 | 17.25 | 0.51 | 3405.75 | 3411.875 | 3376.875 | 4243 |
| 1730741400 | 3385.25 | 14.75 | 0.44 | 3370 | 3391.25 | 3367.25 | 20930 |
| 1730482200 | 3370.5 | 11.25 | 0.33 | 3380.25 | 3387.375 | 3356.625 | 7584 |
| 1730395800 | 3359.25 | 3.25 | 0.10 | 3342.75 | 3362.75 | 3334.25 | 8006 |
| 1730309400 | 3356 | -40.5 | -1.19 | 3369.5 | 3376 | 3353.125 | 12005 |
| 1730223000 | 3396.5 | -10.38 | -0.30 | 3383 | 3421.375 | 3379.125 | 44387 |
| 1730136600 | 3406.875 | 4.13 | 0.12 | 3402 | 3416.5 | 3385.5 | 23316 |
| 1729873800 | 3402.75 | 14.25 | 0.42 | 3392.25 | 3409.375 | 3391 | 22328 |
| 1729787400 | 3388.5 | -20.25 | -0.59 | 3405.75 | 3407.625 | 3374.375 | 16751 |
| 1729701000 | 3408.75 | -4.75 | -0.14 | 3421.25 | 3430.625 | 3407.625 | 51396 |
| 1729614600 | 3413.5 | 6.25 | 0.18 | 3411.5 | 3428.375 | 3395.75 | 48782 |
| 1729528200 | 3407.25 | -35.75 | -1.04 | 3419.75 | 3424.875 | 3400.875 | 17675 |
| 1729269000 | 3443 | 27.25 | 0.80 | 3441 | 3462.25 | 3435.625 | 28929 |
| 1729182600 | 3415.75 | -10.25 | -0.30 | 3420 | 3453.25 | 3391.375 | 12435 |
