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 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 4635 | -50 | -1.07 | 4733.5 | 4747.25 | 4627 | 5595 |
| 1741627800 | 4685 | -69.5 | -1.46 | 4737 | 4743.75 | 4671.25 | 12719 |
| 1741368600 | 4754.5 | -53.5 | -1.11 | 4765 | 4793 | 4723.25 | 3606 |
| 1741282200 | 4808 | 40.5 | 0.85 | 4805 | 4818 | 4734 | 4458 |
| 1741195800 | 4767.5 | 150.25 | 3.25 | 4763.5 | 4784.5 | 4740 | 11703 |
| 1741109400 | 4617.25 | -126.25 | -2.66 | 4687 | 4692.5 | 4596.5 | 21185 |
| 1741023000 | 4743.5 | 78 | 1.67 | 4762 | 4766 | 4731 | 3874 |
| 1740763800 | 4665.5 | -2 | -0.04 | 4644 | 4675.25 | 4639 | 2763 |
| 1740677400 | 4667.5 | -75.25 | -1.59 | 4696.5 | 4711.25 | 4647.25 | 826 |
| 1740591000 | 4742.75 | 63 | 1.35 | 4710 | 4750.5 | 4705.5 | 11040 |
| 1740504600 | 4679.75 | 2 | 0.04 | 4685 | 4685 | 4678 | 20103 |
| 1740418200 | 4677.75 | -6.25 | -0.13 | 4675.5 | 4710 | 4656.25 | 4107 |
| 1740159000 | 4684 | -3.5 | -0.07 | 4698.5 | 4707 | 4673.5 | 10787 |
| 1740072600 | 4687.5 | 9.25 | 0.20 | 4695.5 | 4719.25 | 4679.75 | 1038 |
| 1739986200 | 4678.25 | -94.75 | -1.99 | 4744.5 | 4755.5 | 4676.25 | 5508 |
| 1739899800 | 4773 | 5.5 | 0.12 | 4773 | 4773 | 4773 | 1106 |
| 1739813400 | 4767.5 | 17.75 | 0.37 | 4767.5 | 4767.5 | 4767.5 | 1518 |
| 1739554200 | 4749.75 | -4.5 | -0.09 | 4760 | 4779 | 4744 | 15968 |
| 1739467800 | 4754.25 | 70.5 | 1.51 | 4725.5 | 4761.25 | 4707.25 | 4901 |
| 1739381400 | 4683.75 | 21.25 | 0.46 | 4664.5 | 4690.5 | 4625.5 | 372 |
| 1739295000 | 4662.5 | 27.75 | 0.60 | 4649 | 4669.25 | 4643.5 | 3116 |
| 1739208600 | 4634.75 | 37.5 | 0.82 | 4625.5 | 4638.5 | 4616.25 | 2828 |
| 1738949400 | 4597.25 | -41.5 | -0.89 | 4631.5 | 4636.5 | 4592 | 4580 |
| 1738863000 | 4638.75 | 92.5 | 2.03 | 4584 | 4642 | 4579.5 | 5907 |
| 1738776600 | 4546.25 | 4.25 | 0.09 | 4537 | 4549 | 4528 | 7924 |
| 1738690200 | 4542 | 55.5 | 1.24 | 4504.5 | 4562.5 | 4503.75 | 9922 |
| 1738603800 | 4486.5 | -95.5 | -2.08 | 4466 | 4522.5 | 4458 | 14208 |
| 1738344600 | 4582 | -6.25 | -0.14 | 4597.5 | 4609.5 | 4576.25 | 9137 |
| 1738258200 | 4588.25 | 41.5 | 0.91 | 4566.5 | 4590.25 | 4562.5 | 2232 |
| 1738171800 | 4546.75 | 20.25 | 0.45 | 4555.5 | 4562 | 4538.75 | 682 |
| 1738085400 | 4526.5 | -2.5 | -0.06 | 4524.5 | 4546.5 | 4507 | 1753 |
| 1737999000 | 4529 | -29.5 | -0.65 | 4492 | 4544.75 | 4474 | 3658 |
| 1737739800 | 4558.5 | -12.25 | -0.27 | 4603 | 4617.5 | 4554 | 12994 |
| 1737653400 | 4570.75 | 3.25 | 0.07 | 4561.5 | 4572.5 | 4551.5 | 907 |
| 1737567000 | 4567.5 | 35.5 | 0.78 | 4567.5 | 4567.5 | 4567.5 | 409 |
| 1737480600 | 4532 | -2.75 | -0.06 | 4531.5 | 4537.25 | 4516 | 4543 |
| 1737394200 | 4534.75 | 26.5 | 0.59 | 4514 | 4552 | 4510.25 | 7239 |
| 1737135000 | 4508.25 | 50.25 | 1.13 | 4507.5 | 4519.25 | 4493 | 5087 |
| 1737048600 | 4458 | 59.25 | 1.35 | 4452 | 4473.5 | 4440.25 | 1164 |
| 1736962200 | 4398.75 | 47.75 | 1.10 | 4386.5 | 4409.5 | 4363.75 | 8472 |
| 1736875800 | 4351 | 41.5 | 0.96 | 4351 | 4357.5 | 4348.5 | 796 |
| 1736789400 | 4309.5 | -18.75 | -0.43 | 4309.5 | 4309.5 | 4309.5 | 0 |
| 1736530200 | 4328.25 | -25.25 | -0.58 | 4361.5 | 4372.5 | 4316.5 | 5277 |
| 1736443800 | 4353.5 | 35.75 | 0.83 | 4353.5 | 4362.5 | 4343.25 | 2568 |
| 1736357400 | 4317.75 | 4.25 | 0.10 | 4308 | 4336 | 4294.5 | 20628 |
| 1736271000 | 4313.5 | 22.5 | 0.52 | 4292.5 | 4322.75 | 4280.25 | 5887 |
| 1736184600 | 4291 | 105.5 | 2.52 | 4213 | 4292.5 | 4207.5 | 22040 |
| 1735925400 | 4185.5 | -35 | -0.83 | 4212 | 4213 | 4178 | 7833 |
| 1735839000 | 4220.5 | 14.75 | 0.35 | 4192 | 4234.25 | 4164 | 26578 |
| 1735666200 | 4205.75 | 29.5 | 0.71 | 4190 | 4206 | 4190 | 751 |
| 1735579800 | 4176.25 | -28.25 | -0.67 | 4193.5 | 4215 | 4161.25 | 3626 |
| 1735320600 | 4204.5 | 30 | 0.72 | 4202 | 4208 | 4184.25 | 14618 |
| 1735061400 | 4174.5 | 0 | 0.00 | 4174.5 | 4174.5 | 4174.5 | 0 |
| 1734975000 | 4174.5 | -3 | -0.07 | 4166.5 | 4181.5 | 4161 | 4708 |
| 1734715800 | 4177.5 | 0 | 0.00 | 4151.5 | 4184.75 | 4130 | 8102 |
| 1734629400 | 4177.5 | -61.25 | -1.45 | 4173.5 | 4192 | 4147.5 | 27571 |
| 1734543000 | 4238.75 | 11.25 | 0.27 | 4236.5 | 4250.75 | 4227.25 | 339 |
| 1734456600 | 4227.5 | -11.75 | -0.28 | 4220.5 | 4249.5 | 4212.75 | 36619 |
| 1734370200 | 4239.25 | -34 | -0.80 | 4271 | 4276.5 | 4235.75 | 4481 |
| 1734111000 | 4273.25 | 21.75 | 0.51 | 4279 | 4288 | 4264.25 | 5473 |
| 1734024600 | 4251.5 | 23.5 | 0.56 | 4238.5 | 4260 | 4227.5 | 58662 |
