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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 3348 | 15.5 | 0.47 | 3337 | 3353.5 | 3326 | 1367 |
| 1740504600 | 3332.5 | 12.5 | 0.38 | 3348 | 3606 | 3324.5 | 966 |
| 1740418200 | 3320 | -29 | -0.87 | 3335 | 3336 | 3319.5 | 2942 |
| 1740159000 | 3349 | -1 | -0.03 | 3349 | 3617.5 | 3336.5 | 2188 |
| 1740072600 | 3350 | -1 | -0.03 | 3355 | 3559.5 | 3337.5 | 2483 |
| 1739986200 | 3351 | -8 | -0.24 | 3350 | 3357.5 | 3339 | 4619 |
| 1739899800 | 3359 | 2 | 0.06 | 3355 | 3365.5 | 3350.5 | 3180 |
| 1739813400 | 3357 | 13.5 | 0.40 | 3339 | 3364.5 | 3339 | 483 |
| 1739554200 | 3343.5 | -13 | -0.39 | 3343 | 3351 | 3340.5 | 9 |
| 1739467800 | 3356.5 | 20.5 | 0.61 | 3370 | 3370 | 3354.56 | 6159 |
| 1739381400 | 3336 | -55 | -1.62 | 3336 | 3336 | 3336 | 233 |
| 1739295000 | 3391 | -24 | -0.70 | 3402 | 3407 | 3378.5 | 4104 |
| 1739208600 | 3415 | 33.5 | 0.99 | 3401 | 3415 | 3396.5 | 1865 |
| 1738949400 | 3381.5 | -12.5 | -0.37 | 3385 | 3628 | 3352.5 | 1034 |
| 1738863000 | 3394 | 69 | 2.08 | 3389 | 3638.5 | 3389 | 5208 |
| 1738776600 | 3325 | 9.5 | 0.29 | 3325 | 3325 | 3325 | 395 |
| 1738690200 | 3315.5 | -16.5 | -0.50 | 3316 | 3316.5 | 3304 | 3367 |
| 1738603800 | 3332 | -37 | -1.10 | 3325 | 3610 | 3325 | 150 |
| 1738344600 | 3369 | -7.5 | -0.22 | 3367 | 3628 | 3354 | 5196 |
| 1738258200 | 3376.5 | 48.5 | 1.46 | 3377 | 3636.5 | 3367.5 | 2629 |
| 1738171800 | 3328 | 7 | 0.21 | 3328 | 3341 | 3323 | 1833 |
| 1738085400 | 3321 | 24.5 | 0.74 | 3330 | 3601.5 | 3316.5 | 603 |
| 1737999000 | 3296.5 | -10.5 | -0.32 | 3287 | 3306.5 | 3281 | 4873 |
| 1737739800 | 3307 | 8 | 0.24 | 3302 | 3546.5 | 3270 | 2036 |
| 1737653400 | 3299 | -4 | -0.12 | 3291 | 3588 | 3272 | 2014 |
| 1737567000 | 3303 | -7 | -0.21 | 3300 | 3311 | 3291 | 1087 |
| 1737480600 | 3310 | 17 | 0.52 | 3316 | 3322.5 | 3305.5 | 688 |
| 1737394200 | 3293 | -14 | -0.42 | 3288 | 3593 | 3283.5 | 443 |
| 1737135000 | 3307 | 30.5 | 0.93 | 3307 | 3307 | 3307 | 1804 |
| 1737048600 | 3276.5 | -23.5 | -0.71 | 3296 | 3580.5 | 3266 | 3172 |
| 1736962200 | 3300 | 23 | 0.70 | 3287 | 3308 | 3287 | 2775 |
| 1736875800 | 3277 | -12.5 | -0.38 | 3276 | 3286 | 3272 | 682 |
| 1736789400 | 3289.5 | 5.5 | 0.17 | 3291 | 3306 | 3283 | 6930 |
| 1736530200 | 3284 | -15.5 | -0.47 | 3283 | 3289 | 3283 | 1385 |
| 1736443800 | 3299.5 | -3.5 | -0.11 | 3306 | 3306 | 3293.5 | 3271 |
| 1736357400 | 3303 | 20.5 | 0.62 | 3303 | 3303 | 3303 | 1490 |
| 1736271000 | 3282.5 | -32 | -0.97 | 3271 | 3585 | 3263 | 398 |
| 1736184600 | 3314.5 | 5 | 0.15 | 3312 | 3320 | 3302.5 | 2493 |
| 1735925400 | 3309.5 | -21 | -0.63 | 3300 | 3591.5 | 3286.5 | 6821 |
| 1735839000 | 3330.5 | 55.5 | 1.69 | 3325 | 3354 | 3282 | 9670 |
| 1735666200 | 3275 | 0 | 0.00 | 3275 | 3275 | 3275 | 8 |
| 1735579800 | 3275 | -10.5 | -0.32 | 3275 | 3275 | 3275 | 12 |
| 1735320600 | 3285.5 | 37.5 | 1.15 | 3285.5 | 3285.5 | 3285.5 | 602 |
| 1735061400 | 3248 | 0 | 0.00 | 3248 | 3248 | 3248 | 13 |
| 1734975000 | 3248 | -21.5 | -0.66 | 3266 | 3266 | 3242.5 | 3616 |
| 1734715800 | 3269.5 | 11 | 0.34 | 3250 | 3505 | 3219.5 | 8722 |
| 1734629400 | 3258.5 | -26.5 | -0.81 | 3254 | 3527 | 3228.5 | 5395 |
| 1734543000 | 3285 | 5 | 0.15 | 3293 | 3293 | 3283 | 2332 |
| 1734456600 | 3280 | -8.5 | -0.26 | 3280 | 3280 | 3280 | 456 |
| 1734370200 | 3288.5 | -27.5 | -0.83 | 3316 | 3548.5 | 3288.5 | 28667 |
| 1734111000 | 3316 | -19.5 | -0.58 | 3316 | 3316 | 3316 | 226 |
| 1734024600 | 3335.5 | -17 | -0.51 | 3335.5 | 3335.5 | 3335.5 | 1 |
| 1733938200 | 3352.5 | 38.5 | 1.16 | 3325 | 3367 | 3310.5 | 680 |
| 1733851800 | 3314 | -20.5 | -0.61 | 3314 | 3314 | 3314 | 334 |
| 1733765400 | 3334.5 | -28 | -0.83 | 3334.5 | 3334.5 | 3334.5 | 89 |
| 1733506200 | 3362.5 | 4 | 0.12 | 3333 | 3568.5 | 3333 | 70 |
| 1733419800 | 3358.5 | -11.5 | -0.34 | 3375 | 3400 | 3351 | 1082 |
| 1733333400 | 3370 | -33 | -0.97 | 3379 | 3576 | 3353.5 | 6894 |
| 1733247000 | 3403 | 22 | 0.65 | 3395 | 3585.5 | 3391.5 | 2426 |
| 1733160600 | 3381 | 53 | 1.59 | 3345 | 3381 | 3335 | 2055 |
| 1732901400 | 3328 | 29.5 | 0.89 | 3328 | 3328 | 3328 | 863 |
| 1732815000 | 3298.5 | 33.5 | 1.03 | 3304 | 3306.5 | 3296.5 | 1077 |
| 1732728600 | 3265 | -30 | -0.91 | 3256 | 3269.5 | 3256 | 498 |
