Basic Materials (IMAT)

IMAT
🏛️ 브라질 →
5,220.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 6,251.03 6,274.70 6,233.00 6,273.51 0.0M
2023-12-27 6,220.81 6,264.78 6,213.42 6,250.91 0.0M
2023-12-26 6,191.17 6,247.31 6,190.43 6,220.81 0.0M
2023-12-22 6,162.66 6,224.78 6,162.66 6,191.19 0.0M
2023-12-21 6,006.45 6,162.57 6,004.45 6,162.57 0.0M
2023-12-20 6,013.63 6,064.12 6,003.68 6,005.05 0.0M
2023-12-19 5,988.37 6,041.79 5,985.23 6,017.02 0.0M
2023-12-18 5,953.35 6,029.33 5,949.59 5,987.52 0.0M
2023-12-15 5,945.51 6,018.48 5,932.69 5,953.06 0.0M
2023-12-14 5,887.33 5,956.24 5,887.33 5,945.51 0.0M
2023-12-13 5,796.25 5,906.09 5,782.57 5,886.76 0.0M
2023-12-12 5,797.12 5,826.11 5,763.03 5,795.73 0.0M
2023-12-11 5,792.02 5,803.18 5,748.53 5,797.12 0.0M
2023-12-08 5,732.69 5,794.12 5,702.59 5,792.06 0.0M
2023-12-07 5,739.11 5,782.86 5,727.81 5,732.69 0.0M
2023-12-06 5,774.48 5,826.04 5,736.90 5,738.56 0.0M
2023-12-05 5,775.60 5,797.41 5,737.67 5,774.25 0.0M
2023-12-04 5,836.36 5,847.90 5,763.15 5,775.60 0.0M
2023-12-01 5,862.00 5,874.70 5,798.87 5,835.46 0.0M
2023-11-30 5,912.96 5,949.22 5,825.49 5,861.92 0.0M
2023-11-29 5,889.73 5,928.13 5,866.11 5,912.79 0.0M
2023-11-28 5,873.12 5,895.70 5,824.75 5,889.65 0.0M
2023-11-27 5,846.98 5,888.80 5,841.70 5,873.70 0.0M
2023-11-24 5,941.09 5,941.25 5,842.58 5,846.90 0.0M
2023-11-23 5,975.84 5,985.07 5,925.19 5,941.10 0.0M
2023-11-22 5,968.56 6,009.82 5,954.45 5,975.84 0.0M
2023-11-21 5,904.97 5,995.99 5,896.68 5,968.38 0.0M
2023-11-20 5,879.47 5,933.23 5,879.30 5,904.97 0.0M
2023-11-17 5,867.63 5,910.98 5,867.63 5,879.29 0.0M
2023-11-16 5,770.34 5,885.60 5,761.86 5,867.63 0.0M
2023-11-14 5,659.38 5,801.29 5,658.31 5,770.34 0.0M
2023-11-13 5,686.21 5,713.20 5,628.07 5,659.16 0.0M
2023-11-10 5,565.60 5,696.60 5,565.60 5,686.21 0.0M
2023-11-09 5,550.08 5,623.31 5,544.12 5,565.56 0.0M
2023-11-08 5,523.83 5,576.25 5,522.41 5,549.92 0.0M
2023-11-07 5,540.04 5,583.80 5,500.58 5,523.83 0.0M
2023-11-06 5,494.51 5,575.32 5,494.51 5,541.06 0.0M
2023-11-03 5,389.79 5,519.24 5,389.79 5,494.73 0.0M
2023-11-01 5,314.29 5,401.83 5,314.29 5,388.80 0.0M
2023-10-31 5,297.33 5,367.44 5,295.23 5,313.90 0.0M
2023-10-30 5,289.73 5,347.33 5,282.84 5,297.33 0.0M
2023-10-27 5,264.74 5,337.19 5,264.74 5,288.76 0.0M
2023-10-26 5,201.17 5,274.71 5,189.59 5,264.74 0.0M
2023-10-25 5,221.11 5,247.87 5,191.42 5,201.17 0.0M
2023-10-24 5,245.78 5,284.47 5,192.76 5,221.15 0.0M
2023-10-23 5,233.34 5,267.42 5,200.73 5,244.54 0.0M
2023-10-20 5,337.79 5,337.79 5,212.20 5,233.61 0.0M
2023-10-19 5,364.11 5,392.62 5,337.83 5,338.24 0.0M
2023-10-18 5,520.26 5,520.26 5,350.76 5,364.41 0.0M
2023-10-17 5,521.71 5,565.75 5,456.41 5,520.48 0.0M
2023-10-16 5,521.34 5,564.69 5,521.11 5,521.71 0.0M
2023-10-13 5,512.60 5,544.74 5,488.61 5,521.04 0.0M
2023-10-11 5,496.08 5,527.53 5,484.31 5,512.60 0.0M
2023-10-10 5,475.88 5,523.22 5,475.88 5,496.08 0.0M
2023-10-09 5,480.81 5,480.81 5,401.07 5,475.74 0.0M
2023-10-06 5,450.31 5,506.34 5,419.78 5,480.83 0.0M
2023-10-05 5,478.36 5,498.13 5,420.42 5,450.35 0.0M
2023-10-04 5,529.66 5,553.76 5,454.16 5,478.36 0.0M
2023-10-03 5,553.60 5,599.57 5,506.02 5,529.08 0.0M
2023-10-02 5,605.56 5,622.72 5,539.47 5,553.45 0.0M
2023-09-29 5,573.15 5,650.93 5,571.08 5,605.75 0.0M
2023-09-28 5,547.87 5,574.61 5,531.63 5,565.74 0.0M
2023-09-27 5,548.27 5,587.79 5,528.99 5,547.87 0.0M
2023-09-26 5,610.29 5,610.29 5,536.68 5,548.27 0.0M
2023-09-25 5,642.83 5,643.60 5,581.26 5,610.33 0.0M
2023-09-22 5,670.92 5,731.62 5,641.35 5,642.91 0.0M
2023-09-21 5,731.26 5,731.26 5,651.60 5,670.10 0.0M
2023-09-20 5,635.47 5,746.58 5,635.47 5,731.54 0.0M
2023-09-19 5,631.69 5,648.50 5,596.63 5,635.60 0.0M
2023-09-18 5,702.25 5,724.18 5,629.42 5,631.69 0.0M
2023-09-15 5,664.02 5,732.03 5,663.90 5,701.21 0.0M
2023-09-14 5,549.27 5,688.27 5,549.18 5,664.13 0.0M
2023-09-13 5,578.46 5,590.86 5,547.88 5,548.64 0.0M
2023-09-12 5,554.21 5,595.30 5,550.64 5,578.51 0.0M
2023-09-11 5,481.01 5,577.51 5,480.69 5,554.32 0.0M
2023-09-08 5,555.85 5,555.99 5,425.58 5,480.03 0.0M
2023-09-06 5,627.27 5,650.97 5,547.98 5,555.87 0.0M
2023-09-05 5,677.88 5,679.04 5,600.48 5,625.71 0.0M
2023-09-04 5,644.89 5,712.73 5,626.52 5,676.13 0.0M
2023-09-01 5,518.87 5,645.08 5,518.87 5,645.08 0.0M
2023-08-31 5,563.44 5,594.69 5,516.18 5,516.18 0.0M
2023-08-30 5,556.95 5,612.76 5,555.62 5,563.36 0.0M
2023-08-29 5,451.14 5,559.58 5,451.14 5,557.20 0.0M
2023-08-28 5,385.63 5,460.39 5,385.63 5,450.86 0.0M
2023-08-25 5,381.42 5,410.29 5,355.36 5,385.66 0.0M
2023-08-24 5,447.49 5,447.49 5,359.36 5,381.41 0.0M
2023-08-23 5,432.59 5,470.04 5,415.10 5,443.25 0.0M
2023-08-22 5,383.75 5,449.35 5,383.75 5,432.35 0.0M
2023-08-21 5,419.64 5,423.30 5,354.40 5,383.40 0.0M
2023-08-18 5,422.33 5,447.40 5,405.56 5,419.78 0.0M
2023-08-17 5,416.82 5,477.71 5,416.18 5,423.13 0.0M
2023-08-16 5,437.71 5,488.42 5,415.15 5,416.82 0.0M
2023-08-15 5,492.99 5,506.20 5,423.27 5,438.02 0.0M
2023-08-14 5,510.61 5,518.57 5,470.05 5,492.95 0.0M
2023-08-11 5,524.26 5,555.96 5,489.39 5,510.65 0.0M
2023-08-10 5,524.08 5,571.93 5,512.11 5,524.26 0.0M
2023-08-09 5,621.85 5,621.85 5,501.28 5,524.09 0.0M
2023-08-08 5,714.03 5,714.03 5,588.31 5,622.04 0.0M
2023-08-07 5,720.82 5,732.31 5,671.28 5,714.04 0.0M
2023-08-04 5,722.72 5,814.68 5,710.89 5,720.81 0.0M
2023-08-03 5,665.56 5,766.69 5,665.56 5,722.79 0.0M
2023-08-02 5,739.36 5,740.67 5,630.80 5,665.52 0.0M
2023-08-01 5,766.46 5,781.13 5,709.41 5,740.06 0.0M
2023-07-31 5,626.34 5,777.33 5,626.34 5,765.41 0.0M
2023-07-28 5,685.08 5,685.08 5,594.26 5,625.91 0.0M
2023-07-27 5,726.05 5,726.27 5,654.35 5,684.86 0.0M
2023-07-26 5,682.13 5,751.17 5,659.12 5,725.52 0.0M
2023-07-25 5,556.88 5,716.34 5,556.88 5,682.78 0.0M
2023-07-24 5,413.78 5,562.74 5,409.89 5,556.73 0.0M
2023-07-21 5,400.99 5,419.64 5,358.08 5,413.78 0.0M
2023-07-20 5,392.26 5,455.67 5,392.26 5,401.07 0.0M
2023-07-19 5,462.19 5,462.98 5,364.28 5,392.22 0.0M
2023-07-18 5,460.16 5,501.07 5,425.60 5,462.18 0.0M
2023-07-17 5,473.90 5,476.51 5,397.97 5,460.57 0.0M
2023-07-14 5,495.07 5,515.70 5,443.01 5,473.19 0.0M
2023-07-13 5,413.38 5,531.12 5,413.38 5,494.97 0.0M
2023-07-12 5,386.73 5,464.22 5,386.33 5,413.65 0.0M
2023-07-11 5,354.92 5,391.78 5,322.58 5,385.93 0.0M
2023-07-10 5,402.61 5,402.61 5,337.30 5,355.32 0.0M
2023-07-07 5,320.63 5,429.05 5,320.63 5,402.59 0.0M
2023-07-06 5,377.38 5,377.38 5,302.19 5,320.34 0.0M
2023-07-05 5,415.20 5,415.20 5,353.63 5,377.40 0.0M
2023-07-04 5,385.15 5,430.84 5,371.19 5,415.70 0.0M
2023-07-03 5,303.29 5,442.11 5,303.29 5,385.17 0.0M
2023-06-30 5,350.89 5,389.60 5,300.12 5,300.12 0.0M
2023-06-29 5,315.24 5,363.17 5,300.63 5,350.83 0.0M
2023-06-28 5,420.71 5,461.94 5,315.24 5,315.24 0.0M
2023-06-27 5,444.43 5,499.71 5,413.94 5,420.71 0.0M
2023-06-26 5,452.37 5,482.84 5,427.05 5,444.33 0.0M
2023-06-23 5,448.53 5,459.05 5,384.10 5,452.37 0.0M
2023-06-22 5,521.58 5,532.64 5,422.96 5,448.71 0.0M
2023-06-21 5,596.35 5,596.94 5,504.47 5,521.66 0.0M
2023-06-20 5,660.76 5,661.67 5,541.21 5,596.45 0.0M
2023-06-19 5,637.60 5,678.32 5,616.31 5,660.98 0.0M
2023-06-16 5,634.07 5,656.01 5,603.86 5,641.53 0.0M
2023-06-15 5,552.86 5,637.52 5,533.51 5,633.53 0.0M
2023-06-14 5,449.46 5,603.99 5,449.46 5,552.86 0.0M
2023-06-13 5,439.54 5,512.50 5,432.58 5,449.35 0.0M
2023-06-12 5,403.94 5,446.14 5,355.31 5,439.54 0.0M
2023-06-09 5,416.77 5,468.20 5,391.06 5,403.94 0.0M
2023-06-07 5,438.45 5,460.98 5,384.38 5,416.55 0.0M
2023-06-06 5,404.89 5,459.69 5,403.72 5,432.90 0.0M
2023-06-05 5,395.08 5,447.82 5,359.58 5,404.29 0.0M
2023-06-02 5,218.94 5,433.79 5,218.94 5,395.16 0.0M
2023-06-01 5,169.28 5,236.25 5,163.51 5,218.94 0.0M
2023-05-31 5,216.24 5,229.48 5,166.47 5,166.47 0.0M
2023-05-30 5,308.85 5,344.87 5,196.83 5,216.31 0.0M
2023-05-29 5,324.62 5,383.98 5,308.87 5,308.87 0.0M
2023-05-26 5,209.66 5,358.33 5,209.66 5,324.60 0.0M
2023-05-25 5,241.18 5,307.56 5,201.36 5,208.83 0.0M
2023-05-24 5,364.30 5,364.30 5,233.95 5,241.18 0.0M
2023-05-23 5,404.33 5,465.63 5,364.12 5,364.12 0.0M
2023-05-22 5,394.41 5,437.41 5,360.52 5,404.40 0.0M
2023-05-19 5,382.34 5,426.53 5,376.03 5,394.36 0.0M
2023-05-18 5,294.90 5,390.76 5,293.70 5,382.34 0.0M
2023-05-17 5,164.32 5,314.08 5,163.52 5,295.02 0.0M
2023-05-16 5,220.75 5,269.58 5,151.89 5,163.52 0.0M
2023-05-15 5,159.26 5,270.12 5,159.26 5,221.37 0.0M
2023-05-12 5,133.86 5,176.21 5,097.73 5,159.00 0.0M
2023-05-11 5,195.67 5,195.67 5,088.74 5,133.65 0.0M
2023-05-10 5,261.57 5,293.83 5,166.37 5,196.13 0.0M
2023-05-09 5,234.05 5,274.55 5,153.65 5,262.04 0.0M
2023-05-08 5,160.91 5,288.07 5,160.66 5,234.06 0.0M
2023-05-05 4,912.12 5,176.17 4,912.12 5,160.90 0.0M
2023-05-04 5,041.59 5,112.90 4,903.20 4,912.05 0.0M
2023-05-03 5,027.24 5,096.02 4,993.54 5,041.07 0.0M
2023-05-02 5,120.34 5,158.29 5,008.10 5,027.31 0.0M
2023-04-28 4,967.87 5,120.84 4,943.20 5,120.35 0.0M
2023-04-27 4,922.12 4,992.97 4,893.10 4,966.36 0.0M
2023-04-26 4,937.67 4,984.19 4,917.68 4,919.66 0.0M
2023-04-25 5,051.58 5,051.58 4,913.73 4,937.44 0.0M
2023-04-24 5,186.11 5,186.11 5,022.65 5,051.41 0.0M
2023-04-20 5,235.34 5,235.91 5,175.80 5,186.09 0.0M
2023-04-19 5,316.57 5,316.66 5,178.64 5,234.93 0.0M
2023-04-18 5,282.02 5,329.99 5,264.03 5,317.32 0.0M
2023-04-17 5,305.38 5,355.31 5,260.95 5,281.21 0.0M
2023-04-14 5,362.82 5,362.96 5,275.38 5,305.28 0.0M
2023-04-13 5,404.77 5,405.57 5,353.22 5,362.90 0.0M
2023-04-12 5,457.88 5,477.80 5,391.05 5,404.71 0.0M
2023-04-11 5,218.56 5,469.09 5,218.55 5,457.82 0.0M
2023-04-10 5,103.61 5,247.88 5,103.61 5,217.99 0.0M
2023-04-06 5,126.88 5,166.14 5,091.83 5,103.61 0.0M
2023-04-05 5,242.10 5,242.49 5,091.80 5,126.72 0.0M
2023-04-04 5,335.57 5,343.14 5,239.56 5,242.10 0.0M
2023-04-03 5,316.36 5,343.23 5,255.11 5,336.43 0.0M
2023-03-31 5,397.10 5,445.48 5,315.36 5,316.77 0.0M
2023-03-30 5,288.74 5,408.79 5,288.74 5,396.90 0.0M
2023-03-29 5,243.07 5,322.70 5,242.75 5,287.50 0.0M
2023-03-28 5,173.35 5,276.43 5,172.79 5,243.05 0.0M
2023-03-27 5,191.56 5,241.98 5,162.07 5,173.35 0.0M
2023-03-24 5,151.09 5,197.32 5,131.47 5,191.69 0.0M
2023-03-23 5,246.68 5,307.26 5,107.28 5,151.28 0.0M
2023-03-22 5,266.63 5,315.84 5,222.39 5,246.68 0.0M
2023-03-21 5,301.83 5,319.88 5,246.93 5,266.63 0.0M
2023-03-20 5,314.04 5,344.11 5,278.83 5,301.48 0.0M
2023-03-17 5,325.81 5,352.36 5,287.09 5,314.04 0.0M
2023-03-16 5,309.97 5,375.55 5,277.07 5,326.44 0.0M
2023-03-15 5,484.32 5,484.41 5,255.22 5,310.00 0.0M
2023-03-14 5,467.33 5,520.30 5,463.54 5,484.45 0.0M
2023-03-13 5,505.74 5,539.43 5,457.83 5,467.33 0.0M
2023-03-10 5,615.56 5,646.43 5,493.95 5,506.35 0.0M
2023-03-09 5,770.22 5,772.76 5,611.57 5,615.53 0.0M
2023-03-08 5,697.50 5,770.29 5,697.50 5,770.29 0.0M
2023-03-07 5,763.99 5,819.66 5,662.30 5,697.10 0.0M
2023-03-06 5,886.70 5,886.70 5,743.79 5,763.77 0.0M
2023-03-03 5,827.51 5,932.45 5,827.36 5,886.22 0.0M
2023-03-02 5,822.46 5,877.18 5,794.13 5,827.39 0.0M
2023-03-01 5,701.44 5,852.69 5,701.44 5,821.80 0.0M
2023-02-28 5,622.70 5,740.92 5,620.23 5,700.21 0.0M
2023-02-27 5,605.19 5,661.15 5,587.51 5,622.49 0.0M
2023-02-24 5,699.82 5,713.34 5,590.97 5,605.14 0.0M
2023-02-23 5,690.12 5,756.36 5,609.97 5,699.82 0.0M
2023-02-22 5,768.35 5,768.35 5,655.38 5,690.12 0.0M
2023-02-17 5,846.20 5,864.44 5,744.28 5,770.48 0.0M
2023-02-16 5,836.96 5,920.44 5,825.66 5,846.32 0.0M
2023-02-15 5,748.81 5,837.54 5,714.56 5,837.54 0.0M
2023-02-14 5,756.67 5,804.61 5,721.86 5,748.51 0.0M
2023-02-13 5,740.59 5,772.12 5,667.61 5,756.62 0.0M
2023-02-10 5,778.54 5,819.08 5,714.50 5,740.71 0.0M
2023-02-09 5,914.57 5,931.62 5,762.14 5,778.83 0.0M
2023-02-08 5,910.69 5,934.31 5,866.70 5,914.57 0.0M
2023-02-07 5,871.42 5,954.83 5,835.85 5,908.32 0.0M
2023-02-06 5,930.65 5,931.78 5,824.90 5,871.22 0.0M
2023-02-03 5,879.26 6,046.28 5,879.26 5,930.82 0.0M
2023-02-02 6,152.87 6,152.87 5,867.89 5,879.32 0.0M
2023-02-01 6,184.61 6,184.86 6,055.81 6,152.87 0.0M
2023-01-31 6,153.01 6,246.60 6,131.53 6,184.78 0.0M
2023-01-30 6,107.64 6,181.24 6,094.09 6,153.00 0.0M
2023-01-27 6,213.52 6,215.54 6,073.39 6,108.25 0.0M
2023-01-26 6,155.86 6,218.81 6,138.25 6,213.52 0.0M
2023-01-25 6,160.76 6,165.56 6,087.90 6,155.24 0.0M
2023-01-24 6,125.53 6,170.63 6,092.35 6,160.85 0.0M
2023-01-23 6,155.29 6,207.81 6,122.84 6,125.53 0.0M
2023-01-20 6,225.90 6,227.28 6,150.10 6,155.22 0.0M
2023-01-19 6,226.30 6,281.94 6,206.17 6,226.00 0.0M
2023-01-18 6,165.37 6,271.88 6,165.37 6,226.36 0.0M
2023-01-17 6,094.82 6,200.99 6,094.31 6,165.14 0.0M
2023-01-16 6,168.70 6,175.19 6,030.51 6,093.64 0.0M
2023-01-13 6,161.05 6,184.18 6,138.85 6,168.79 0.0M
2023-01-12 6,123.14 6,186.85 6,105.25 6,161.02 0.0M
2023-01-11 6,130.21 6,149.62 6,043.08 6,122.85 0.0M
2023-01-10 6,050.81 6,151.99 6,034.38 6,130.21 0.0M
2023-01-09 5,989.64 6,097.98 5,960.21 6,051.08 0.0M
2023-01-06 5,948.84 6,065.84 5,948.84 5,989.71 0.0M
2023-01-05 5,834.47 5,981.58 5,815.76 5,948.72 0.0M
2023-01-04 5,820.94 5,856.82 5,782.83 5,834.70 0.0M
2023-01-03 5,824.31 5,879.04 5,790.53 5,819.96 0.0M
2023-01-02 5,810.38 5,835.93 5,750.00 5,824.31 0.0M