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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 526.35 | -5.3 | -1.00 | 532.5 | 532.65 | 524.45 | 88925 |
| 1741887000 | 531.65 | 1.85 | 0.35 | 529.6 | 532.79999 | 529.4 | 7792 |
| 1741800600 | 529.79999 | -6.85 | -1.28 | 533.7 | 534.6 | 529.2 | 57965 |
| 1741714200 | 536.65 | 10.1 | 1.92 | 526.2 | 537.9 | 524.9 | 61927 |
| 1741627800 | 526.54999 | 8.15 | 1.57 | 517.29999 | 527.35 | 516.79999 | 184660 |
| 1741368600 | 518.4 | 6.8 | 1.33 | 516.2 | 521.95 | 515.29999 | 150209 |
| 1741282200 | 511.6 | -1.35 | -0.26 | 510.2 | 519.1 | 509.25 | 331029 |
| 1741195800 | 512.95 | -5.7 | -1.10 | 509.9 | 514.85 | 508.55 | 149018 |
| 1741109400 | 518.65 | 15.75 | 3.13 | 518.65 | 518.65 | 518.65 | 3784 |
| 1741023000 | 502.9 | -8.7 | -1.70 | 506.6 | 507.1 | 500.2 | 394 |
| 1740763800 | 511.6 | 2.9 | 0.57 | 514.6 | 514.65 | 510.15 | 14293 |
| 1740677400 | 508.7 | 3.75 | 0.74 | 508.7 | 508.7 | 508.7 | 2947 |
| 1740591000 | 504.95 | -9.15 | -1.78 | 508.1 | 508.1 | 504.6 | 5644 |
| 1740504600 | 514.1 | 1.4 | 0.27 | 514.1 | 514.1 | 514.1 | 7836 |
| 1740418200 | 512.7 | 3.1 | 0.61 | 512.7 | 512.7 | 512.7 | 1 |
| 1740159000 | 509.6 | -1.45 | -0.28 | 509.6 | 509.6 | 509.6 | 1392 |
| 1740072600 | 511.05 | -0.1 | -0.02 | 511.05 | 511.05 | 511.05 | 0 |
| 1739986200 | 511.15 | 6.8 | 1.35 | 511.15 | 511.15 | 511.15 | 0 |
| 1739899800 | 504.35 | -2.6 | -0.51 | 504.35 | 504.35 | 504.35 | 0 |
| 1739813400 | 506.95 | -4.3 | -0.84 | 506.95 | 506.95 | 506.95 | 90 |
| 1739554200 | 511.25 | 0.85 | 0.17 | 509.3 | 511.9 | 509.15 | 7542 |
| 1739467800 | 510.4 | -9.9 | -1.90 | 511.7 | 512.25 | 510.1 | 3050 |
| 1739381400 | 520.29999 | -0.35 | -0.07 | 520.29999 | 520.29999 | 520.29999 | 0 |
| 1739295000 | 520.65 | -2.3 | -0.44 | 520.65 | 520.65 | 520.65 | 3050 |
| 1739208600 | 522.95 | -5.15 | -0.98 | 522.95 | 522.95 | 522.95 | 0 |
| 1738949400 | 528.1 | 4.4 | 0.84 | 528.1 | 528.1 | 528.1 | 687 |
| 1738863000 | 523.7 | -8.85 | -1.66 | 523.7 | 523.7 | 523.7 | 8511 |
| 1738776600 | 532.54999 | 1.05 | 0.20 | 532.54999 | 532.54999 | 532.54999 | 0 |
| 1738690200 | 531.5 | -4.75 | -0.89 | 532.2 | 533.15 | 531.4 | 31622 |
| 1738603800 | 536.25 | 2.95 | 0.55 | 541.1 | 542.1 | 535.1 | 70859 |
| 1738344600 | 533.29999 | 0.6 | 0.11 | 531 | 534.45 | 530.2 | 9893 |
| 1738258200 | 532.7 | -6.75 | -1.25 | 532.7 | 532.7 | 532.7 | 0 |
| 1738171800 | 539.45 | -2.75 | -0.51 | 539.45 | 539.45 | 539.45 | 0 |
| 1738085400 | 542.2 | -3.6 | -0.66 | 542.2 | 542.2 | 542.2 | 0 |
| 1737999000 | 545.79999 | 3.15 | 0.58 | 548.4 | 551.2 | 543.79999 | 35000 |
| 1737739800 | 542.65 | -0.7 | -0.13 | 542.65 | 542.65 | 542.65 | 280 |
| 1737653400 | 543.35 | -2.45 | -0.45 | 543.35 | 543.35 | 543.35 | 1 |
| 1737567000 | 545.79999 | -4.1 | -0.75 | 545.79999 | 545.79999 | 545.79999 | 3676 |
| 1737480600 | 549.9 | -0.25 | -0.05 | 551.29999 | 552.1 | 549.04999 | 100 |
| 1737394200 | 550.15 | -1.2 | -0.22 | 550.15 | 550.15 | 550.15 | 878 |
| 1737135000 | 551.35 | -2.85 | -0.51 | 551.35 | 551.35 | 551.35 | 9407 |
| 1737048600 | 554.2 | -7.2 | -1.28 | 554.2 | 554.2 | 554.2 | 0 |
| 1736962200 | 561.4 | -8 | -1.40 | 561.4 | 561.4 | 561.4 | 6315 |
| 1736875800 | 569.4 | -0.1 | -0.02 | 565.7 | 570.15 | 564.65 | 751 |
| 1736789400 | 569.5 | 3.6 | 0.64 | 569.6 | 569.65 | 568.95 | 4038 |
| 1736530200 | 565.9 | 5.2 | 0.93 | 565.9 | 565.9 | 565.9 | 265 |
| 1736443800 | 560.7 | -0.4 | -0.07 | 561.6 | 561.7 | 559.9 | 7542 |
| 1736357400 | 561.1 | 5.7 | 1.03 | 555 | 564.7 | 553.04999 | 56200 |
| 1736271000 | 555.4 | -3.3 | -0.59 | 554.7 | 559.6 | 553.04999 | 419 |
| 1736184600 | 558.7 | -13.15 | -2.30 | 567.1 | 569.29999 | 558.45 | 105880 |
| 1735925400 | 571.85 | 5.7 | 1.01 | 569.79999 | 573.25 | 568.04999 | 43688 |
| 1735839000 | 566.15 | -6.45 | -1.13 | 566.15 | 566.15 | 566.15 | 0 |
| 1735666200 | 572.6 | 0 | 0.00 | 572.6 | 572.6 | 572.6 | 0 |
| 1735579800 | 572.6 | 4.55 | 0.80 | 572.9 | 574.29999 | 572.1 | 100 |
| 1735320600 | 568.04999 | -2.4 | -0.42 | 568.04999 | 568.04999 | 568.04999 | 0 |
| 1735061400 | 570.45 | -4.15 | -0.72 | 566.1 | 570.65 | 566.1 | 4000 |
| 1734975000 | 574.6 | 4.5 | 0.79 | 574.6 | 574.6 | 574.6 | 347 |
| 1734715800 | 570.1 | 2.3 | 0.41 | 570.1 | 570.1 | 570.1 | 2430 |
| 1734629400 | 567.79999 | 10.45 | 1.87 | 564.79999 | 569.5 | 561.95 | 69586 |
| 1734543000 | 557.35 | -2.9 | -0.52 | 557.35 | 557.35 | 557.35 | 0 |
| 1734456600 | 560.25 | -0.25 | -0.04 | 558.79999 | 561.6 | 558.65 | 7892 |
| 1734370200 | 560.5 | -0.6 | -0.11 | 560.5 | 560.5 | 560.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
