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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2747.5 | 21.5 | 0.79 | 2770 | 2804.5 | 2709 | 873 |
| 1736789400 | 2726 | -30 | -1.09 | 2743 | 2749 | 2707.5 | 2469 |
| 1736530200 | 2756 | -21.5 | -0.77 | 2746 | 2759 | 2737 | 1393 |
| 1736443800 | 2777.5 | 32.5 | 1.18 | 2777.5 | 2777.5 | 2777.5 | 177 |
| 1736357400 | 2745 | -2.5 | -0.09 | 2753 | 2791.5 | 2672.5 | 1157 |
| 1736271000 | 2747.5 | -38 | -1.36 | 2786 | 2820 | 2742 | 4208 |
| 1736184600 | 2785.5 | -24 | -0.85 | 2821 | 2854 | 2783.5 | 1085 |
| 1735925400 | 2809.5 | 14.5 | 0.52 | 2808 | 2862.5 | 2768 | 2351 |
| 1735839000 | 2795 | 50.5 | 1.84 | 2791 | 2801.5 | 2787 | 1017 |
| 1735666200 | 2744.5 | 0 | 0.00 | 2744.5 | 2744.5 | 2744.5 | 20 |
| 1735579800 | 2744.5 | -31 | -1.12 | 2741 | 2749.5 | 2741 | 1055 |
| 1735320600 | 2775.5 | -39.5 | -1.40 | 2754 | 2776.5 | 2751 | 409 |
| 1735061400 | 2815 | 0 | 0.00 | 2815 | 2815 | 2815 | 1 |
| 1734975000 | 2815 | -36.5 | -1.28 | 2815 | 2815 | 2815 | 121 |
| 1734715800 | 2851.5 | 10 | 0.35 | 2846 | 2858.5 | 2843 | 3982 |
| 1734629400 | 2841.5 | -38.5 | -1.34 | 2853 | 2853 | 2807 | 947 |
| 1734543000 | 2880 | -0.5 | -0.02 | 2879 | 2892.5 | 2879 | 18 |
| 1734456600 | 2880.5 | -118.5 | -3.95 | 2880.5 | 2880.5 | 2880.5 | 1 |
| 1734370200 | 2999 | 3 | 0.10 | 3005 | 3027.5 | 2984 | 24691 |
| 1734111000 | 2996 | -9 | -0.30 | 2994 | 2999.5 | 2991 | 8248 |
| 1734024600 | 3005 | -1.5 | -0.05 | 3027 | 3032 | 2958 | 265 |
| 1733938200 | 3006.5 | 31 | 1.04 | 2952 | 3029.5 | 2946.5 | 311 |
| 1733851800 | 2975.5 | -13 | -0.44 | 2975.5 | 2975.5 | 2975.5 | 1011 |
| 1733765400 | 2988.5 | 47 | 1.60 | 2970 | 3024 | 2954 | 2807 |
| 1733506200 | 2941.5 | 11.5 | 0.39 | 2941.5 | 2941.5 | 2941.5 | 102 |
| 1733419800 | 2930 | 27.5 | 0.95 | 2925 | 2960 | 2863 | 1200 |
| 1733333400 | 2902.5 | 13 | 0.45 | 2902 | 2948.5 | 2853 | 15155 |
| 1733247000 | 2889.5 | 13 | 0.45 | 2871 | 2912 | 2843.5 | 4923 |
| 1733160600 | 2876.5 | 3.5 | 0.12 | 2873 | 2912 | 2839.5 | 30 |
| 1732901400 | 2873 | 18.5 | 0.65 | 2855 | 2874 | 2846.5 | 4906 |
| 1732815000 | 2854.5 | 8 | 0.28 | 2848 | 2892.5 | 2845 | 1931 |
| 1732728600 | 2846.5 | -61.5 | -2.11 | 2895 | 2909 | 2841 | 1730 |
| 1732642200 | 2908 | 15.5 | 0.54 | 2908 | 2908 | 2908 | 3 |
| 1732555800 | 2892.5 | -55.5 | -1.88 | 2892.5 | 2892.5 | 2892.5 | 242 |
| 1732296600 | 2948 | 12 | 0.41 | 2945 | 2983 | 2916 | 2596 |
| 1732210200 | 2936 | 54 | 1.87 | 2907 | 2979 | 2870.5 | 940 |
| 1732123800 | 2882 | -4 | -0.14 | 2879 | 2917.5 | 2842.5 | 1415 |
| 1732037400 | 2886 | -19.5 | -0.67 | 2878 | 2901 | 2873 | 8994 |
| 1731951000 | 2905.5 | 63 | 2.22 | 2869 | 2919 | 2843 | 1941 |
| 1731691800 | 2842.5 | 7.5 | 0.26 | 2839 | 2886 | 2823.5 | 16441 |
| 1731605400 | 2835 | -3 | -0.11 | 2825 | 2842.5 | 2821 | 3828 |
| 1731519000 | 2838 | -3 | -0.11 | 2850 | 2855.5 | 2830.5 | 1359 |
| 1731432600 | 2841 | -15 | -0.53 | 2833 | 2875.5 | 2823 | 5763 |
| 1731346200 | 2856 | -70 | -2.39 | 2946 | 2981.5 | 2847 | 5193 |
| 1731087000 | 2926 | -78 | -2.60 | 2948 | 3021.5 | 2925.5 | 1979 |
| 1731000600 | 3004 | 54 | 1.83 | 2983 | 3028 | 2970 | 932 |
| 1730914200 | 2950 | -54 | -1.80 | 2977 | 2989 | 2915.5 | 140 |
| 1730827800 | 3004 | 39 | 1.32 | 2998 | 3044.5 | 2974 | 2982 |
| 1730741400 | 2965 | 0.5 | 0.02 | 2973 | 2996.5 | 2936 | 2238 |
| 1730482200 | 2964.5 | 6.5 | 0.22 | 2973 | 2973 | 2962 | 175 |
| 1730395800 | 2958 | -12 | -0.40 | 2961 | 3005.5 | 2929.5 | 953 |
| 1730309400 | 2970 | -8 | -0.27 | 3000 | 3005 | 2939 | 1174 |
| 1730223000 | 2978 | -20 | -0.67 | 2957 | 2981 | 2957 | 1266 |
| 1730136600 | 2998 | 18 | 0.60 | 2983 | 3023.5 | 2947 | 19696 |
| 1729873800 | 2980 | 1 | 0.03 | 2981 | 3024.5 | 2956.5 | 781 |
| 1729787400 | 2979 | 40.5 | 1.38 | 2979 | 2979 | 2979 | 1338 |
| 1729701000 | 2938.5 | -62.5 | -2.08 | 2943 | 2946.5 | 2935 | 136 |
| 1729614600 | 3001 | 17 | 0.57 | 2973 | 3034 | 2957.5 | 2612 |
| 1729528200 | 2984 | -15 | -0.50 | 2975 | 3054.5 | 2963.5 | 4530 |
| 1729269000 | 2999 | 55.5 | 1.89 | 2994 | 3001 | 2991 | 9148 |
| 1729182600 | 2943.5 | -4.5 | -0.15 | 2948 | 2971.5 | 2909 | 17394 |
| 1729096200 | 2948 | 47 | 1.62 | 2943 | 2969.5 | 2896 | 23070 |
| 1729009800 | 2901 | -34.5 | -1.18 | 2900 | 2948 | 2878.5 | 988 |
