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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 6032.5 | -27.5 | -0.45 | 6015 | 6087 | 5961 | 311 |
| 1738690200 | 6060 | 17 | 0.28 | 6050 | 6156 | 6030 | 412 |
| 1738603800 | 6043 | -69 | -1.13 | 6026 | 6112 | 5955 | 4061 |
| 1738344600 | 6112 | 37.5 | 0.62 | 6116 | 6185.5 | 6052.5 | 2011 |
| 1738258200 | 6074.5 | -15.5 | -0.25 | 6079 | 6161.5 | 6044 | 3175 |
| 1738171800 | 6090 | 20.5 | 0.34 | 6077 | 6125 | 6077 | 24 |
| 1738085400 | 6069.5 | 50 | 0.83 | 6039 | 6086.5 | 6032 | 723 |
| 1737999000 | 6019.5 | -89.5 | -1.47 | 5969 | 6046 | 5946.5 | 2908 |
| 1737739800 | 6109 | -29 | -0.47 | 6125 | 6136.5 | 6046.5 | 1508 |
| 1737653400 | 6138 | -2 | -0.03 | 6182 | 6183 | 6119.5 | 3154 |
| 1737567000 | 6140 | 39 | 0.64 | 6120 | 6148 | 6118 | 12248 |
| 1737480600 | 6101 | 18 | 0.30 | 6076 | 6126 | 6076 | 456 |
| 1737394200 | 6083 | -25 | -0.41 | 6097 | 6118.5 | 6069 | 4830 |
| 1737135000 | 6108 | 60 | 0.99 | 6082 | 6125.5 | 6068.5 | 1055 |
| 1737048600 | 6048 | 39 | 0.65 | 6040 | 6048.5 | 6028.5 | 211 |
| 1736962200 | 6009 | 66 | 1.11 | 5922 | 6037.5 | 5922 | 1655 |
| 1736875800 | 5943 | 40 | 0.68 | 5943 | 6037 | 5895 | 4002 |
| 1736789400 | 5903 | -17 | -0.29 | 5898 | 5924.5 | 5888 | 633 |
| 1736530200 | 5920 | -47 | -0.79 | 5988 | 6016.5 | 5907 | 22094 |
| 1736443800 | 5967 | 32 | 0.54 | 5956 | 6023.5 | 5943.5 | 871 |
| 1736357400 | 5935 | 23 | 0.39 | 5935 | 5935 | 5935 | 395 |
| 1736271000 | 5912 | -14 | -0.24 | 5878 | 5969 | 5872 | 463 |
| 1736184600 | 5926 | 47 | 0.80 | 5890 | 5932 | 5883 | 720 |
| 1735925400 | 5879 | -21.5 | -0.36 | 5887 | 5947.5 | 5858 | 3105 |
| 1735839000 | 5900.5 | 77 | 1.32 | 5861 | 5956 | 5834.5 | 1801 |
| 1735666200 | 5823.5 | 0 | 0.00 | 5823.5 | 5823.5 | 5823.5 | 89 |
| 1735579800 | 5823.5 | -27 | -0.46 | 5842 | 5853.5 | 5781 | 215 |
| 1735320600 | 5850.5 | 8 | 0.14 | 5843 | 5850.5 | 5834.5 | 240 |
| 1735061400 | 5842.5 | 0 | 0.00 | 5842.5 | 5842.5 | 5842.5 | 12 |
| 1734975000 | 5842.5 | 5 | 0.09 | 5855 | 5870.5 | 5825.5 | 1398 |
| 1734715800 | 5837.5 | 7 | 0.12 | 5826 | 5844 | 5755 | 278 |
| 1734629400 | 5830.5 | -72 | -1.22 | 5815 | 5851 | 5781 | 2840 |
| 1734543000 | 5902.5 | 4.5 | 0.08 | 5910 | 5922 | 5886 | 547 |
| 1734456600 | 5898 | -31 | -0.52 | 5895 | 5917.5 | 5881.5 | 4333 |
| 1734370200 | 5929 | -27.5 | -0.46 | 5938 | 5960 | 5920.5 | 305 |
| 1734111000 | 5956.5 | -15.5 | -0.26 | 5956.5 | 5956.5 | 5956.5 | 85 |
| 1734024600 | 5972 | 25.5 | 0.43 | 5946 | 6014 | 5934 | 71 |
| 1733938200 | 5946.5 | 13.5 | 0.23 | 5942 | 5952 | 5936 | 157 |
| 1733851800 | 5933 | -16 | -0.27 | 5935 | 5951 | 5924 | 1502 |
| 1733765400 | 5949 | -3 | -0.05 | 5949 | 5949 | 5949 | 98 |
| 1733506200 | 5952 | -1 | -0.02 | 5952 | 5952 | 5952 | 83 |
| 1733419800 | 5953 | -8 | -0.13 | 5972 | 6018 | 5893.5 | 908 |
| 1733333400 | 5961 | 6 | 0.10 | 5971 | 6030 | 5946 | 1703 |
| 1733247000 | 5955 | 15 | 0.25 | 5962 | 6024 | 5939.5 | 374 |
| 1733160600 | 5940 | 30 | 0.51 | 5920 | 6005.5 | 5869.5 | 7437 |
| 1732901400 | 5910 | 14 | 0.24 | 5875 | 5910 | 5873 | 159 |
| 1732815000 | 5896 | 0 | 0.00 | 5903 | 5922 | 5887 | 1719 |
| 1732728600 | 5896 | -41.5 | -0.70 | 5923 | 5967 | 5892 | 18 |
| 1732642200 | 5937.5 | -4.5 | -0.08 | 5937.5 | 5937.5 | 5937.5 | 249 |
| 1732555800 | 5942 | 26.5 | 0.45 | 5944 | 5949.5 | 5934.5 | 1935 |
| 1732296600 | 5915.5 | 53.5 | 0.91 | 5878 | 5997 | 5874 | 617 |
| 1732210200 | 5862 | 57 | 0.98 | 5825 | 5864 | 5824.5 | 119 |
| 1732123800 | 5805 | -16.5 | -0.28 | 5798 | 5812 | 5795.5 | 363 |
| 1732037400 | 5821.5 | -25.5 | -0.44 | 5794 | 5831.5 | 5787.5 | 1236 |
| 1731951000 | 5847 | 19.5 | 0.33 | 5828 | 5848.5 | 5818.5 | 168 |
| 1731691800 | 5827.5 | -41.5 | -0.71 | 5845 | 5874.5 | 5817 | 4327 |
| 1731605400 | 5869 | 4 | 0.07 | 5876 | 5907.5 | 5861.5 | 513 |
| 1731519000 | 5865 | 2 | 0.03 | 5865 | 5865 | 5865 | 273 |
| 1731432600 | 5863 | -3.5 | -0.06 | 5856 | 5878.5 | 5843 | 8818 |
| 1731346200 | 5866.5 | 29 | 0.50 | 5865 | 5876.5 | 5851.5 | 841 |
| 1731087000 | 5837.5 | 3 | 0.05 | 5846 | 5856.5 | 5816.5 | 622 |
| 1731000600 | 5834.5 | 29 | 0.50 | 5833 | 5903 | 5818 | 1175 |
| 1730914200 | 5805.5 | 76 | 1.33 | 5823 | 5859 | 5787.5 | 5160 |
