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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2235.25 | 11.75 | 0.53 | 2240 | 2242.25 | 2227 | 747 |
| 1735061400 | 2223.5 | 6.75 | 0.30 | 2217 | 2241.5 | 2217 | 52 |
| 1734975000 | 2216.75 | -0.75 | -0.03 | 2225 | 2225 | 2209.5 | 517 |
| 1734715800 | 2217.5 | 5 | 0.23 | 2193 | 2219.25 | 2187.5 | 1948 |
| 1734629400 | 2212.5 | -28.25 | -1.26 | 2203.5 | 2220.5 | 2197.25 | 3019 |
| 1734543000 | 2240.75 | 2 | 0.09 | 2240.75 | 2240.75 | 2240.75 | 481 |
| 1734456600 | 2238.75 | -23.25 | -1.03 | 2246.5 | 2251.75 | 2237.5 | 25596 |
| 1734370200 | 2262 | -17.25 | -0.76 | 2266 | 2274 | 2260.5 | 2917 |
| 1734111000 | 2279.25 | 1 | 0.04 | 2279.25 | 2279.25 | 2279.25 | 973 |
| 1734024600 | 2278.25 | -6.75 | -0.30 | 2267.5 | 2300.75 | 2255.5 | 1845 |
| 1733938200 | 2285 | -1.75 | -0.08 | 2277.5 | 2285.25 | 2277.5 | 2784 |
| 1733851800 | 2286.75 | -12 | -0.52 | 2294 | 2294 | 2280.5 | 857 |
| 1733765400 | 2298.75 | -4 | -0.17 | 2311.5 | 2311.5 | 2297 | 8505 |
| 1733506200 | 2302.75 | 3.5 | 0.15 | 2311 | 2311 | 2295.5 | 2062 |
| 1733419800 | 2299.25 | 2.75 | 0.12 | 2289 | 2303.25 | 2289 | 2046 |
| 1733333400 | 2296.5 | -15.5 | -0.67 | 2305 | 2335 | 2295.25 | 4414 |
| 1733247000 | 2312 | 1 | 0.04 | 2324.5 | 2324.5 | 2309.75 | 1808 |
| 1733160600 | 2311 | 5 | 0.22 | 2316 | 2317.5 | 2302 | 8409 |
| 1732901400 | 2306 | -1 | -0.04 | 2306 | 2306 | 2306 | 271 |
| 1732815000 | 2307 | 5.75 | 0.25 | 2309 | 2309.5 | 2299.75 | 6001 |
| 1732728600 | 2301.25 | -12.5 | -0.54 | 2316 | 2316 | 2299.25 | 3329 |
| 1732642200 | 2313.75 | -10 | -0.43 | 2335.5 | 2335.5 | 2307.5 | 3305 |
| 1732555800 | 2323.75 | 9.5 | 0.41 | 2331.5 | 2331.5 | 2322 | 1246 |
| 1732296600 | 2314.25 | 25.25 | 1.10 | 2309 | 2316.25 | 2303.5 | 2620 |
| 1732210200 | 2289 | 30 | 1.33 | 2277 | 2290 | 2269 | 4992 |
| 1732123800 | 2259 | -7.25 | -0.32 | 2266 | 2266 | 2254.25 | 488 |
| 1732037400 | 2266.25 | -9.5 | -0.42 | 2263 | 2267 | 2256.25 | 2023 |
| 1731951000 | 2275.75 | 11.5 | 0.51 | 2275.75 | 2275.75 | 2275.75 | 1016 |
| 1731691800 | 2264.25 | -3.25 | -0.14 | 2267.5 | 2272.75 | 2259.75 | 2117 |
| 1731605400 | 2267.5 | 5.75 | 0.25 | 2275 | 2278.5 | 2260.25 | 1088 |
| 1731519000 | 2261.75 | 3.25 | 0.14 | 2258.5 | 2267 | 2255.5 | 2408 |
| 1731432600 | 2258.5 | -11 | -0.48 | 2257 | 2260.25 | 2257 | 906 |
| 1731346200 | 2269.5 | 15.25 | 0.68 | 2249 | 2274.75 | 2249 | 1641 |
| 1731087000 | 2254.25 | -3.5 | -0.16 | 2262.5 | 2262.5 | 2240.25 | 4545 |
| 1731000600 | 2257.75 | 10.25 | 0.46 | 2257.75 | 2257.75 | 2257.75 | 2363 |
| 1730914200 | 2247.5 | 37.25 | 1.69 | 2248.5 | 2257.75 | 2241 | 5693 |
| 1730827800 | 2210.25 | 4 | 0.18 | 2210.25 | 2210.25 | 2210.25 | 616 |
| 1730741400 | 2206.25 | -2.75 | -0.12 | 2204.5 | 2208.25 | 2204.5 | 1814 |
| 1730482200 | 2209 | -3.25 | -0.15 | 2200 | 2213.25 | 2198.5 | 3363 |
| 1730395800 | 2212.25 | 2.25 | 0.10 | 2205 | 2212.25 | 2189.75 | 320 |
| 1730309400 | 2210 | -1.75 | -0.08 | 2210 | 2210 | 2210 | 3025 |
| 1730223000 | 2211.75 | -11.5 | -0.52 | 2211.75 | 2211.75 | 2211.75 | 344 |
| 1730136600 | 2223.25 | 5 | 0.23 | 2214 | 2223.5 | 2208.25 | 6112 |
| 1729873800 | 2218.25 | 0.75 | 0.03 | 2229 | 2229 | 2217.25 | 2911 |
| 1729787400 | 2217.5 | -2.5 | -0.11 | 2223 | 2267 | 2214.75 | 4541 |
| 1729701000 | 2220 | -5.5 | -0.25 | 2223 | 2224.75 | 2218.25 | 10293 |
| 1729614600 | 2225.5 | -3.5 | -0.16 | 2223 | 2228 | 2216.5 | 2626 |
| 1729528200 | 2229 | -12 | -0.54 | 2238 | 2243.25 | 2227.25 | 18966 |
| 1729269000 | 2241 | 0.25 | 0.01 | 2238.5 | 2242 | 2238.5 | 1781 |
| 1729182600 | 2240.75 | 3 | 0.13 | 2249 | 2249.75 | 2232.5 | 2295 |
| 1729096200 | 2237.75 | 18 | 0.81 | 2223.5 | 2238.75 | 2223.5 | 29075 |
| 1729009800 | 2219.75 | -11.25 | -0.50 | 2221.5 | 2225.25 | 2213.75 | 1353 |
| 1728923400 | 2231 | 9 | 0.41 | 2217.5 | 2233.25 | 2217.5 | 3812 |
| 1728664200 | 2222 | 7.25 | 0.33 | 2207.5 | 2223.25 | 2198.75 | 7156 |
| 1728577800 | 2214.75 | 7 | 0.32 | 2210.5 | 2246.25 | 2206.25 | 3756 |
| 1728491400 | 2207.75 | 8 | 0.36 | 2197 | 2207.75 | 2197 | 1595 |
| 1728405000 | 2199.75 | -18.5 | -0.83 | 2201 | 2201 | 2192.5 | 180 |
| 1728318600 | 2218.25 | 11.75 | 0.53 | 2216.5 | 2223.75 | 2209.25 | 8430 |
| 1728059400 | 2206.5 | 13.75 | 0.63 | 2200 | 2236.25 | 2187.25 | 6813 |
| 1727973000 | 2192.75 | 7 | 0.32 | 2189.5 | 2194.75 | 2188.75 | 9157 |
| 1727886600 | 2185.75 | 8 | 0.37 | 2186 | 2191.5 | 2178.75 | 7493 |
| 1727800200 | 2177.75 | 17.75 | 0.82 | 2170 | 2215.75 | 2160.25 | 2415 |
| 1727713800 | 2160 | -24.75 | -1.13 | 2178.5 | 2178.5 | 2160 | 1779 |
