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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3720.5 | 11.5 | 0.31 | 3722 | 3738 | 3659.5 | 1253 |
| 1732210200 | 3709 | 54 | 1.48 | 3713 | 3713 | 3708 | 744 |
| 1732123800 | 3655 | -19.5 | -0.53 | 3678 | 3685 | 3651 | 8000 |
| 1732037400 | 3674.5 | 18 | 0.49 | 3664 | 3675 | 3662 | 2938 |
| 1731951000 | 3656.5 | 31 | 0.86 | 3656.5 | 3656.5 | 3656.5 | 35 |
| 1731691800 | 3625.5 | -4 | -0.11 | 3625.5 | 3625.5 | 3625.5 | 86 |
| 1731605400 | 3629.5 | 27 | 0.75 | 3629.5 | 3629.5 | 3629.5 | 0 |
| 1731519000 | 3602.5 | 3.5 | 0.10 | 3602.5 | 3602.5 | 3602.5 | 23 |
| 1731432600 | 3599 | -17.5 | -0.48 | 3610 | 3621 | 3594.5 | 6664 |
| 1731346200 | 3616.5 | 22.5 | 0.63 | 3616.5 | 3616.5 | 3616.5 | 72 |
| 1731087000 | 3594 | -35.5 | -0.98 | 3621 | 3632.5 | 3592.5 | 5082 |
| 1731000600 | 3629.5 | 84 | 2.37 | 3629.5 | 3629.5 | 3629.5 | 0 |
| 1730914200 | 3545.5 | -13.5 | -0.38 | 3545.5 | 3545.5 | 3545.5 | 163 |
| 1730827800 | 3559 | 11 | 0.31 | 3550 | 3560.5 | 3539 | 1 |
| 1730741400 | 3548 | 5 | 0.14 | 3548 | 3548 | 3548 | 116 |
| 1730482200 | 3543 | 24 | 0.68 | 3539 | 3552.5 | 3526.5 | 5415 |
| 1730395800 | 3519 | -9.5 | -0.27 | 3519 | 3519 | 3519 | 84 |
| 1730309400 | 3528.5 | -16.5 | -0.47 | 3531 | 3536 | 3511 | 37 |
| 1730223000 | 3545 | -32 | -0.89 | 3565 | 3582.5 | 3538 | 3336 |
| 1730136600 | 3577 | 1 | 0.03 | 3578 | 3583 | 3552 | 1376 |
| 1729873800 | 3576 | 9.5 | 0.27 | 3578 | 3582 | 3576 | 3561 |
| 1729787400 | 3566.5 | 3.5 | 0.10 | 3574 | 3579 | 3560.5 | 71 |
| 1729701000 | 3563 | -21.5 | -0.60 | 3563 | 3563 | 3563 | 280 |
| 1729614600 | 3584.5 | 3 | 0.08 | 3575 | 3595.5 | 3569 | 146 |
| 1729528200 | 3581.5 | -44.5 | -1.23 | 3581.5 | 3581.5 | 3581.5 | 22 |
| 1729269000 | 3626 | 10 | 0.28 | 3600 | 3630 | 3600 | 24 |
| 1729182600 | 3616 | -53 | -1.44 | 3616 | 3616 | 3616 | 78 |
| 1729096200 | 3669 | 39.5 | 1.09 | 3663 | 3670 | 3647 | 6 |
| 1729009800 | 3629.5 | -40.5 | -1.10 | 3629.5 | 3629.5 | 3629.5 | 166 |
| 1728923400 | 3670 | 3 | 0.08 | 3670 | 3670 | 3670 | 27 |
| 1728664200 | 3667 | 24 | 0.66 | 3667 | 3667 | 3667 | 0 |
| 1728577800 | 3643 | -1 | -0.03 | 3641 | 3646 | 3624 | 1252 |
| 1728491400 | 3644 | 5 | 0.14 | 3641 | 3646 | 3632.5 | 564 |
| 1728405000 | 3639 | -65 | -1.75 | 3646 | 3651.5 | 3610 | 2 |
| 1728318600 | 3704 | 11 | 0.30 | 3704 | 3704 | 3704 | 302 |
| 1728059400 | 3693 | -5.5 | -0.15 | 3693 | 3693 | 3693 | 255 |
| 1727973000 | 3698.5 | 6.5 | 0.18 | 3681 | 3699.5 | 3681 | 1571 |
| 1727886600 | 3692 | 41.5 | 1.14 | 3692 | 3692 | 3692 | 11 |
| 1727800200 | 3650.5 | 11 | 0.30 | 3650.5 | 3650.5 | 3650.5 | 30 |
| 1727713800 | 3639.5 | -3 | -0.08 | 3650 | 3650 | 3638 | 2063 |
| 1727454600 | 3642.5 | 43.5 | 1.21 | 3625 | 3647.5 | 3617.5 | 4 |
| 1727368200 | 3599 | 35.5 | 1.00 | 3599 | 3599 | 3599 | 139 |
| 1727281800 | 3563.5 | -9.5 | -0.27 | 3560 | 3573.5 | 3547.5 | 162 |
| 1727195400 | 3573 | 20 | 0.56 | 3573 | 3573 | 3573 | 109 |
| 1727109000 | 3553 | 15.5 | 0.44 | 3553 | 3553 | 3553 | 45 |
| 1726849800 | 3537.5 | -36.5 | -1.02 | 3537.5 | 3537.5 | 3537.5 | 256 |
| 1726763400 | 3574 | 62 | 1.77 | 3574 | 3574 | 3574 | 1 |
| 1726677000 | 3512 | -23.5 | -0.66 | 3512 | 3512 | 3512 | 0 |
| 1726590600 | 3535.5 | 35 | 1.00 | 3535.5 | 3535.5 | 3535.5 | 225 |
| 1726504200 | 3500.5 | -4.5 | -0.13 | 3500.5 | 3500.5 | 3500.5 | 285 |
| 1726245000 | 3505 | 8 | 0.23 | 3500 | 3513 | 3498.5 | 150 |
| 1726158600 | 3497 | 55 | 1.60 | 3497 | 3497 | 3497 | 286 |
| 1726072200 | 3442 | -0.5 | -0.01 | 3445 | 3501.5 | 3399.5 | 92 |
| 1725985800 | 3442.5 | -7 | -0.20 | 3448 | 3461 | 3431 | 752 |
| 1725899400 | 3449.5 | 47 | 1.38 | 3430 | 3457 | 3430 | 2006 |
| 1725640200 | 3402.5 | -26.5 | -0.77 | 3402.5 | 3402.5 | 3402.5 | 0 |
| 1725553800 | 3429 | 1 | 0.03 | 3429 | 3429 | 3429 | 228 |
| 1725467400 | 3428 | -23.5 | -0.68 | 3428 | 3430 | 3427.5 | 1422 |
| 1725381000 | 3451.5 | -42 | -1.20 | 3451.5 | 3451.5 | 3451.5 | 0 |
| 1725294600 | 3493.5 | 27 | 0.78 | 3491 | 3495 | 3478 | 266 |
| 1725035400 | 3466.5 | -7.5 | -0.22 | 3510 | 3510 | 3466 | 333 |
| 1724949000 | 3474 | 29.5 | 0.86 | 3473 | 3478.5 | 3473 | 1076 |
| 1724862600 | 3444.5 | 4.5 | 0.13 | 3444.5 | 3444.5 | 3444.5 | 309 |
| 1724776200 | 3440 | -13.5 | -0.39 | 3440 | 3440 | 3440 | 0 |
