Hot Features
프리미엄
BM Technologies Inc (BMTX)
AMEX
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 | -0.09 | -1.875 | 4.8 | 4.87 | 4.71 | 295877 | 4.77084509 | CS |
| 4 | -0.03 | -0.632911392405 | 4.74 | 4.87 | 4.71 | 189506 | 4.76138997 | CS |
| 12 | 1.41 | 42.7272727273 | 3.3 | 4.87 | 3.1 | 192650 | 4.68800421 | CS |
| 26 | 2.05 | 77.0676691729 | 2.66 | 4.87 | 2 | 120529 | 4.17451031 | CS |
| 52 | 1.9 | 67.615658363 | 2.81 | 4.87 | 1.45 | 127135 | 3.45281623 | CS |
| 156 | -4.32 | -47.8405315615 | 9.03 | 10.65 | 1.41 | 79104 | 4.56590339 | CS |
| 260 | -9.4138 | -66.6520341551 | 14.1238 | 18.35 | 1.41 | 92837 | 7.23768264 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 4.71 | -0.06 | -1.26 | 4.75 | 4.765 | 4.71 | 109239 |
| 1734478200 | 4.7699999 | 0.03 | 0.63 | 4.75 | 4.85 | 4.71 | 408979 |
| 1734391800 | 4.74 | -0.06 | -1.25 | 4.82 | 4.83 | 4.71 | 359876 |
| 1734132600 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.87 | 4.7699999 | 252597 |
| 1734046200 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.86 | 4.76 | 321957 |
| 1733959800 | 4.8 | 0.03 | 0.63 | 4.8 | 4.82 | 4.7699999 | 153134 |
| 1733873400 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8 | 4.76 | 268398 |
| 1733787000 | 4.79 | 0.05 | 1.05 | 4.78 | 4.79 | 4.75 | 181975 |
| 1733527800 | 4.74 | 0.01 | 0.21 | 4.73 | 4.79 | 4.73 | 234394 |
| 1733441400 | 4.73 | -0.02 | -0.42 | 4.78 | 4.79 | 4.73 | 381975 |
| 1733355000 | 4.75 | 0.01 | 0.21 | 4.72 | 4.79 | 4.72 | 147120 |
| 1733268600 | 4.74 | 0.02 | 0.42 | 4.72 | 4.7798999 | 4.72 | 166599 |
| 1733182200 | 4.72 | -0.06 | -1.15 | 4.78 | 4.78 | 4.72 | 132701 |
| 1732917840 | 4.775 | 0.01 | 0.10 | 4.79 | 4.8 | 4.7699999 | 73466 |
| 1732750200 | 4.7699999 | -0.02 | -0.42 | 4.7699999 | 4.795 | 4.7699999 | 38385 |
| 1732663800 | 4.79 | 0.03 | 0.52 | 4.76 | 4.79 | 4.76 | 163776 |
| 1732577400 | 4.765 | 0.01 | 0.32 | 4.78 | 4.78 | 4.76 | 68366 |
| 1732318200 | 4.75 | -0.02 | -0.31 | 4.7699999 | 4.78 | 4.75 | 106699 |
| 1732231800 | 4.765 | -0.01 | -0.10 | 4.8 | 4.8 | 4.76 | 59023 |
| 1732145400 | 4.7699999 | 0.02 | 0.42 | 4.74 | 4.78 | 4.73 | 115441 |
| 1732059000 | 4.75 | 0.01 | 0.21 | 4.73 | 4.78 | 4.73 | 136448 |
| 1731972600 | 4.74 | -0.03 | -0.63 | 4.7699999 | 4.78 | 4.73 | 113122 |
| 1731713400 | 4.7699999 | 0.04 | 0.85 | 4.72 | 4.8 | 4.71 | 208964 |
| 1731627000 | 4.73 | -0.04 | -0.84 | 4.79 | 4.79 | 4.73 | 179653 |
| 1731540600 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.7699999 | 4.75 | 144134 |
| 1731454200 | 4.76 | 0.02 | 0.42 | 4.75 | 4.7699999 | 4.74 | 101715 |
| 1731367800 | 4.74 | -0.01 | -0.21 | 4.76 | 4.7699999 | 4.74 | 60699 |
| 1731108600 | 4.75 | 0.02 | 0.42 | 4.76 | 4.76 | 4.73 | 104709 |
| 1731022200 | 4.73 | -0.01 | -0.21 | 4.76 | 4.76 | 4.73 | 57636 |
| 1730935800 | 4.74 | 0 | 0.00 | 4.79 | 4.79 | 4.74 | 146179 |
| 1730849400 | 4.74 | -0.01 | -0.21 | 4.75 | 4.78 | 4.74 | 125468 |
| 1730763000 | 4.75 | 0 | 0.00 | 4.76 | 4.79 | 4.74 | 216771 |
| 1730500200 | 4.75 | 0.01 | 0.21 | 4.78 | 4.78 | 4.74 | 307585 |
| 1730413800 | 4.74 | 0.01 | 0.21 | 4.75 | 4.7699999 | 4.71 | 216139 |
| 1730327400 | 4.73 | 0.01 | 0.21 | 4.73 | 4.75 | 4.72 | 130187 |
| 1730241000 | 4.72 | -0.01 | -0.21 | 4.74 | 4.78 | 4.7 | 595185 |
| 1730154600 | 4.73 | -0.01 | -0.21 | 4.74 | 4.755 | 4.7 | 921171 |
| 1729895400 | 4.74 | 1.52 | 47.20 | 4.72 | 4.8592 | 4.68 | 3601488 |
| 1729809000 | 3.22 | -0.03 | -0.92 | 3.27 | 3.43 | 3.22 | 22994 |
| 1729722600 | 3.25 | -0.16 | -4.69 | 3.27 | 3.39 | 3.23 | 31467 |
| 1729636200 | 3.41 | 0.15 | 4.60 | 3.25 | 3.41 | 3.197 | 8684 |
| 1729549800 | 3.2599999 | -0.08 | -2.40 | 3.25 | 3.4299 | 3.21 | 64254 |
| 1729290600 | 3.34 | -0.05 | -1.47 | 3.44 | 3.44 | 3.265 | 5828 |
| 1729204200 | 3.39 | -0.01 | -0.29 | 3.32 | 3.41 | 3.2599999 | 13536 |
| 1729117800 | 3.4 | 0.06 | 1.80 | 3.2799999 | 3.4 | 3.25 | 10450 |
| 1729031400 | 3.34 | 0.12 | 3.73 | 3.25 | 3.34 | 3.25 | 11110 |
| 1728945000 | 3.22 | -0.03 | -0.92 | 3.2599999 | 3.29 | 3.1 | 31146 |
| 1728685800 | 3.25 | -0.09 | -2.69 | 3.36 | 3.36 | 3.25 | 8617 |
| 1728599400 | 3.34 | 0.09 | 2.77 | 3.23 | 3.37 | 3.145 | 19248 |
| 1728513000 | 3.25 | 0 | 0.00 | 3.25 | 3.2937 | 3.25 | 4102 |
| 1728426600 | 3.25 | 0.04 | 1.25 | 3.16 | 3.2799999 | 3.1 | 27300 |
| 1728340200 | 3.21 | -0.05 | -1.53 | 3.3 | 3.3 | 3.1 | 7107 |
| 1728081000 | 3.2599999 | 0.1 | 3.16 | 3.16 | 3.3 | 3.16 | 40266 |
| 1727994600 | 3.16 | -0.18 | -5.39 | 3.33 | 3.33 | 3.12 | 15565 |
| 1727908200 | 3.34 | -0.02 | -0.60 | 3.32 | 3.4757 | 3.32 | 5942 |
| 1727821800 | 3.36 | -0.04 | -1.18 | 3.32 | 3.4 | 3.32 | 20644 |
| 1727735400 | 3.4 | -0.03 | -0.87 | 3.37 | 3.43 | 3.2599999 | 11219 |
| 1727476200 | 3.43 | 0.1 | 3.00 | 3.33 | 3.43 | 3.2332 | 53863 |
| 1727389800 | 3.33 | 0.01 | 0.30 | 3.25 | 3.38 | 3.2103 | 17070 |
| 1727303400 | 3.32 | 0.06 | 1.84 | 3.3 | 3.3744 | 3.12 | 35749 |
| 1727217000 | 3.2599999 | -0.14 | -4.12 | 3.35 | 3.4 | 3.11 | 17931 |
| 1727130600 | 3.4 | 0.02 | 0.59 | 3.33 | 3.4 | 3.3 | 13196 |
| 1726871400 | 3.38 | 0.05 | 1.50 | 3.29 | 3.38 | 3.1048 | 23069 |
| 1726785000 | 3.33 | 0.04 | 1.22 | 3.3 | 3.35 | 3.15 | 25924 |
