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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1524.4 | 10.8 | 0.71 | 1527.2 | 1528.7 | 1514.3 | 1642 |
| 1732815000 | 1513.6 | 14.6 | 0.97 | 1512.6 | 1559.4 | 1497.6 | 468 |
| 1732728600 | 1499 | 15.7 | 1.06 | 1488 | 1517.8 | 1488 | 1698 |
| 1732642200 | 1483.3 | -15.5 | -1.03 | 1498.6 | 1500.9 | 1473.2 | 390 |
| 1732555800 | 1498.8 | 61.9 | 4.31 | 1463.8 | 1500.8 | 1451.3 | 8161 |
| 1732296600 | 1436.9 | 4 | 0.28 | 1418.6 | 1442.8 | 1402.4 | 128 |
| 1732210200 | 1432.9 | 18.6 | 1.32 | 1430.6 | 1511.5 | 1398.8 | 346 |
| 1732123800 | 1414.3 | 1.6 | 0.11 | 1396.4 | 1503.5 | 1379.9 | 4634 |
| 1732037400 | 1412.7 | -8.2 | -0.58 | 1420.4 | 1421.4 | 1405 | 2122 |
| 1731951000 | 1420.9 | -23 | -1.59 | 1432.6 | 1432.6 | 1400.1 | 3912 |
| 1731691800 | 1443.9 | 25.1 | 1.77 | 1445.8 | 1477.6 | 1437.1 | 4763 |
| 1731605400 | 1418.8 | -19.8 | -1.38 | 1420.8 | 1513.9 | 1404.9 | 3909 |
| 1731519000 | 1438.6 | 14.9 | 1.05 | 1423.6 | 1512.9 | 1417.7 | 1508 |
| 1731432600 | 1423.7 | -29.4 | -2.02 | 1453 | 1518.9 | 1419.9 | 522 |
| 1731346200 | 1453.1 | 7.2 | 0.50 | 1467.2 | 1531.9 | 1424.3 | 3635 |
| 1731087000 | 1445.9 | -57 | -3.79 | 1493.8 | 1568 | 1435.3 | 2798 |
| 1731000600 | 1502.9 | 2.9 | 0.19 | 1510.4 | 1589.5 | 1481 | 4259 |
| 1730914200 | 1500 | -145.3 | -8.83 | 1536 | 1578.6 | 1479.2 | 12361 |
| 1730827800 | 1645.3 | -18.5 | -1.11 | 1678 | 1995 | 1560.9 | 23 |
| 1730741400 | 1663.8 | 62 | 3.87 | 1601.8 | 2074.9 | 1555.9 | 7554 |
| 1730482200 | 1601.8 | -11.5 | -0.71 | 1599.6 | 1618.2 | 1538.8 | 305 |
| 1730395800 | 1613.3 | 53.6 | 3.44 | 1588.6 | 1617.5 | 1573 | 2448 |
| 1730309400 | 1559.7 | 14.8 | 0.96 | 1537.4 | 1569.3 | 1532 | 2473 |
| 1730223000 | 1544.9 | -68.1 | -4.22 | 1582 | 1590.1 | 1544.2 | 6658 |
| 1730136600 | 1613 | 47.7 | 3.05 | 1577 | 2044.6 | 1565.7 | 12969 |
| 1729873800 | 1565.3 | 80.2 | 5.40 | 1546 | 1573.3 | 1540.8 | 8679 |
| 1729787400 | 1485.1 | -13 | -0.87 | 1498.2 | 1508 | 1483.1 | 7376 |
| 1729701000 | 1498.1 | -0.7 | -0.05 | 1510 | 1526.5 | 1491.7 | 24421 |
| 1729614600 | 1498.8 | 19.3 | 1.30 | 1488.6 | 1504 | 1481.4 | 2366 |
| 1729528200 | 1479.5 | -13.3 | -0.89 | 1507.8 | 1510.5 | 1477.5 | 715 |
| 1729269000 | 1492.8 | -0.6 | -0.04 | 1492.6 | 1505.9 | 1484.4 | 1141 |
| 1729182600 | 1493.4 | -20.5 | -1.35 | 1519.4 | 1521.2 | 1488.7 | 905 |
| 1729096200 | 1513.9 | 9.6 | 0.64 | 1497.8 | 1518.3 | 1497.8 | 21799 |
| 1729009800 | 1504.3 | -52.7 | -3.38 | 1543.8 | 1543.8 | 1500 | 10491 |
| 1728923400 | 1557 | -17.3 | -1.10 | 1575.8 | 2041.2 | 1544.8 | 3768 |
| 1728664200 | 1574.3 | 16.3 | 1.05 | 1539 | 1575.8 | 1527.4 | 6403 |
| 1728577800 | 1558 | -53.4 | -3.31 | 1588.4 | 2026.8 | 1549.5 | 3897 |
| 1728491400 | 1611.4 | -11.7 | -0.72 | 1591.6 | 1620.9 | 1585.9 | 1398 |
| 1728405000 | 1623.1 | -78 | -4.59 | 1648.6 | 2076.6 | 1616.3 | 17957 |
| 1728318600 | 1701.1 | 21 | 1.25 | 1705.6 | 1734.1 | 1691.2 | 1008 |
| 1728059400 | 1680.1 | 20.3 | 1.22 | 1664.8 | 2103.1 | 1664.8 | 2966 |
| 1727973000 | 1659.8 | -5.5 | -0.33 | 1661 | 1685 | 1650 | 130 |
| 1727886600 | 1665.3 | -13.1 | -0.78 | 1695 | 1706.2 | 1653.8 | 4985 |
| 1727800200 | 1678.4 | -14.5 | -0.86 | 1705.8 | 1705.8 | 1663 | 993 |
| 1727713800 | 1692.9 | 8.3 | 0.49 | 1716.6 | 1716.6 | 1691.2 | 13255 |
| 1727454600 | 1684.6 | 65.2 | 4.03 | 1659.6 | 1696.3 | 1647.5 | 1068 |
| 1727368200 | 1619.4 | 14.9 | 0.93 | 1607.6 | 2077 | 1607.6 | 1633 |
| 1727281800 | 1604.5 | -15.6 | -0.96 | 1603.6 | 1608.6 | 1603.2 | 3502 |
| 1727195400 | 1620.1 | 31 | 1.95 | 1624.6 | 1629.3 | 1608.9 | 7841 |
| 1727109000 | 1589.1 | 0.4 | 0.03 | 1611.8 | 1611.8 | 1581.7 | 1586 |
| 1726849800 | 1588.7 | -56.5 | -3.43 | 1604.6 | 1612.1 | 1586.5 | 2638 |
| 1726763400 | 1645.2 | 16.6 | 1.02 | 1669 | 1782.4 | 1638.4 | 1116 |
| 1726677000 | 1628.6 | -6.8 | -0.42 | 1639.2 | 1639.3 | 1627.3 | 2098 |
| 1726590600 | 1635.4 | 39.2 | 2.46 | 1602 | 1641.7 | 1598.6 | 7269 |
| 1726504200 | 1596.2 | -5.7 | -0.36 | 1612.4 | 1612.4 | 1576.2 | 1526 |
| 1726245000 | 1601.9 | 0.6 | 0.04 | 1598.2 | 1617.3 | 1591.5 | 24 |
| 1726158600 | 1601.3 | 13.4 | 0.84 | 1625 | 1626 | 1588.6 | 3515 |
| 1726072200 | 1587.9 | 78.7 | 5.21 | 1531.4 | 1725.4 | 1519.7 | 108263 |
| 1725985800 | 1509.2 | -29 | -1.89 | 1521.6 | 1523.3 | 1505.5 | 1242 |
| 1725899400 | 1538.2 | -16.9 | -1.09 | 1555.6 | 1725.8 | 1534.5 | 521 |
| 1725640200 | 1555.1 | -35.6 | -2.24 | 1582 | 1713.8 | 1548.4 | 3461 |
| 1725553800 | 1590.7 | -4.2 | -0.26 | 1588.2 | 1594.4 | 1588.2 | 68 |
| 1725467400 | 1594.9 | -7.9 | -0.49 | 1572 | 1604.7 | 1550.7 | 3407 |
| 1725381000 | 1602.8 | -40.7 | -2.48 | 1651.8 | 1652.5 | 1599.6 | 5901 |
| 1725294600 | 1643.5 | 14.5 | 0.89 | 1644 | 1765.9 | 1585.1 | 2308 |
