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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 6472 | -1.5 | -0.02 | 6494 | 6516.5 | 6461.5 | 13 |
| 1739899800 | 6473.5 | 65.5 | 1.02 | 6437 | 6492 | 6424 | 808 |
| 1739813400 | 6408 | 12 | 0.19 | 6419 | 6438 | 6396.5 | 1068 |
| 1739554200 | 6396 | -55.5 | -0.86 | 6478 | 6502 | 6393.5 | 878 |
| 1739467800 | 6451.5 | 52 | 0.81 | 6450 | 6467.5 | 6419.5 | 43 |
| 1739381400 | 6399.5 | -29 | -0.45 | 6399 | 6421.5 | 6329 | 3270 |
| 1739295000 | 6428.5 | 2.5 | 0.04 | 6436 | 6441.5 | 6371 | 2813 |
| 1739208600 | 6426 | 81 | 1.28 | 6430 | 6449 | 6403 | 6561 |
| 1738949400 | 6345 | 42.5 | 0.67 | 6343 | 6389.5 | 6308.5 | 81 |
| 1738863000 | 6302.5 | -43.5 | -0.69 | 6307 | 6355.5 | 6264.5 | 46013 |
| 1738776600 | 6346 | 60 | 0.95 | 6338 | 6383 | 6320.5 | 768 |
| 1738690200 | 6286 | 45.5 | 0.73 | 6225 | 6297.5 | 6216.5 | 2910 |
| 1738603800 | 6240.5 | 32.5 | 0.52 | 6173 | 6267 | 6163.5 | 765 |
| 1738344600 | 6208 | 33 | 0.53 | 6183 | 6241 | 6181 | 1193 |
| 1738258200 | 6175 | 86 | 1.41 | 6125 | 6194 | 6125 | 1097 |
| 1738171800 | 6089 | -10.5 | -0.17 | 6112 | 6124 | 6077.5 | 307 |
| 1738085400 | 6099.5 | 36 | 0.59 | 6056 | 6115 | 6048.5 | 114 |
| 1737999000 | 6063.5 | -76 | -1.24 | 6085 | 6145.5 | 6055.5 | 277 |
| 1737739800 | 6139.5 | 53.5 | 0.88 | 6147 | 6175 | 6122.5 | 26 |
| 1737653400 | 6086 | -15 | -0.25 | 6065 | 6110.5 | 6050.5 | 1064 |
| 1737567000 | 6101 | 37 | 0.61 | 6084 | 6118 | 6073.5 | 2209 |
| 1737480600 | 6064 | 66 | 1.10 | 6039 | 6078.5 | 6008.5 | 515 |
| 1737394200 | 5998 | -7 | -0.12 | 5988 | 6005 | 5965 | 5205 |
| 1737135000 | 6005 | -8.5 | -0.14 | 5991 | 6014.5 | 5970.5 | 1589 |
| 1737048600 | 6013.5 | 78 | 1.31 | 5971 | 6030.5 | 5962 | 2402 |
| 1736962200 | 5935.5 | 25 | 0.42 | 5937 | 5967 | 5919.5 | 2495 |
| 1736875800 | 5910.5 | 10 | 0.17 | 5888 | 5926 | 5883 | 1567 |
| 1736789400 | 5900.5 | -47 | -0.79 | 5946 | 5952 | 5881 | 2775 |
| 1736530200 | 5947.5 | 43.5 | 0.74 | 5916 | 5969.5 | 5887.5 | 974 |
| 1736443800 | 5904 | 4.5 | 0.08 | 5907 | 5938.5 | 5896 | 321 |
| 1736357400 | 5899.5 | 36 | 0.61 | 5891 | 5915 | 5879.5 | 312 |
| 1736271000 | 5863.5 | 26.5 | 0.45 | 5832 | 5903 | 5831.5 | 32 |
| 1736184600 | 5837 | -6 | -0.10 | 5819 | 5845 | 5814 | 1598 |
| 1735925400 | 5843 | -33.5 | -0.57 | 5843 | 5864 | 5838 | 77 |
| 1735839000 | 5876.5 | 133.5 | 2.32 | 5837 | 5882.5 | 5826.5 | 1909 |
| 1735666200 | 5743 | 0 | 0.00 | 5743 | 5743 | 5743 | 0 |
| 1735579800 | 5743 | -50 | -0.86 | 5743 | 5743 | 5743 | 3 |
| 1735320600 | 5793 | 11 | 0.19 | 5667 | 5829.5 | 5667 | 217 |
| 1735061400 | 5782 | 4.5 | 0.08 | 5786 | 5800 | 5774 | 1087 |
| 1734975000 | 5777.5 | -24.5 | -0.42 | 5818 | 5834.5 | 5764.5 | 5013 |
| 1734715800 | 5802 | 68.5 | 1.19 | 5764 | 5828.5 | 5744 | 197 |
| 1734629400 | 5733.5 | -102 | -1.75 | 5779 | 5813.5 | 5719.5 | 25 |
| 1734543000 | 5835.5 | -1 | -0.02 | 5848 | 5873.5 | 5823 | 1868 |
| 1734456600 | 5836.5 | -27 | -0.46 | 5842 | 5867 | 5821.5 | 815 |
| 1734370200 | 5863.5 | -22 | -0.37 | 5875 | 5881.5 | 5851 | 742 |
| 1734111000 | 5885.5 | -35.5 | -0.60 | 5883 | 5901.5 | 5876 | 758 |
| 1734024600 | 5921 | -89.5 | -1.49 | 5991 | 6006 | 5908.5 | 1033 |
| 1733938200 | 6010.5 | 74.5 | 1.26 | 5956 | 6021.5 | 5951.5 | 676 |
| 1733851800 | 5936 | 31 | 0.52 | 5948 | 5968 | 5932.5 | 789 |
| 1733765400 | 5905 | 64.5 | 1.10 | 5842 | 5930.5 | 5842 | 1024 |
| 1733506200 | 5840.5 | 4 | 0.07 | 5841 | 5857.5 | 5804 | 16 |
| 1733419800 | 5836.5 | -37.5 | -0.64 | 5858 | 5886.5 | 5822.5 | 28 |
| 1733333400 | 5874 | 23 | 0.39 | 5833 | 5895 | 5813 | 430 |
| 1733247000 | 5851 | 2 | 0.03 | 5846 | 5890 | 5828 | 920 |
| 1733160600 | 5849 | -51 | -0.86 | 5793 | 5881 | 5793 | 1919 |
| 1732901400 | 5900 | 54 | 0.92 | 5883 | 5913 | 5861.5 | 1172 |
| 1732815000 | 5846 | 3 | 0.05 | 5852 | 5874 | 5827.5 | 5485 |
| 1732728600 | 5843 | 28.5 | 0.49 | 5835 | 5891.5 | 5832.5 | 480 |
| 1732642200 | 5814.5 | -10 | -0.17 | 5761 | 5857 | 5761 | 46 |
| 1732555800 | 5824.5 | -156 | -2.61 | 5909 | 5958.5 | 5807.5 | 1873 |
| 1732296600 | 5980.5 | 76 | 1.29 | 5970 | 6010.5 | 5932 | 954 |
| 1732210200 | 5904.5 | 40.5 | 0.69 | 5853 | 5932.5 | 5853 | 418 |
| 1732123800 | 5864 | 56.5 | 0.97 | 5803 | 5874 | 5798.5 | 6602 |
