Hot Features
프리미엄
Banca Imi (I05841)
BIT
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386900 | 1144.01 | 0 | 0.00 | 1144.01 | 1144.01 | 1144.01 | 0 |
| 1744300500 | 1144.01 | 0 | 0.00 | 1144.01 | 1144.01 | 1144.01 | 0 |
| 1744214100 | 1144.01 | 0 | 0.00 | 1144.01 | 1144.01 | 1144.01 | 0 |
| 1744127700 | 1144.01 | 10.8 | 0.95 | 1140.33 | 1152.32 | 1125.47 | 6 |
| 1744041300 | 1133.21 | -79.34 | -6.54 | 1108.93 | 1146.74 | 1108.93 | 3 |
| 1743782100 | 1212.55 | 0 | 0.00 | 1212.55 | 1212.55 | 1212.55 | 0 |
| 1743695700 | 1212.55 | -27.08 | -2.18 | 1225.89 | 1229.44 | 1211.24 | 0 |
| 1743609300 | 1239.63 | -3.4 | -0.27 | 1238.89 | 1239.63 | 1232.43 | 0 |
| 1743522900 | 1243.03 | 9.88 | 0.80 | 1236.94 | 1243.29 | 1233.3699 | 0 |
| 1743436500 | 1233.15 | -13.38 | -1.07 | 1236.8599 | 1238.6099 | 1228.07 | 0 |
| 1743180900 | 1246.53 | -6.85 | -0.55 | 1252.1199 | 1253.09 | 1244.3599 | 1 |
| 1743094500 | 1253.38 | 0.77 | 0.06 | 1239.91 | 1255.03 | 1239.91 | 0 |
| 1743008100 | 1252.6099 | -6.45 | -0.51 | 1260.76 | 1260.76 | 1251.76 | 0 |
| 1742921700 | 1259.06 | 5.09 | 0.41 | 1256.33 | 1261.82 | 1254.99 | 5 |
| 1742835300 | 1253.97 | -0.16 | -0.01 | 1259.21 | 1260.04 | 1250.3599 | 115 |
| 1742576100 | 1254.13 | -1.62 | -0.13 | 1256.8 | 1256.8 | 1249.98 | 9 |
| 1742489700 | 1255.75 | -11.05 | -0.87 | 1267.51 | 1268.56 | 1250.43 | 24 |
| 1742403300 | 1266.8 | 6.03 | 0.48 | 1264.68 | 1267.22 | 1261.27 | 0 |
| 1742316900 | 1260.77 | 10.08 | 0.81 | 1254.5 | 1262.13 | 1254.5 | 6 |
| 1742230500 | 1250.69 | 10.05 | 0.81 | 1244.05 | 1251.32 | 1243.43 | 25 |
| 1741971300 | 1240.64 | 12.65 | 1.03 | 1224.24 | 1241.58 | 1224.24 | 5 |
| 1741884900 | 1227.99 | -7.34 | -0.59 | 1230.05 | 1235.77 | 1226.8699 | 17 |
| 1741798500 | 1235.33 | 12.42 | 1.02 | 1230.83 | 1236.1199 | 1228.85 | 86 |
| 1741712100 | 1222.91 | -11.61 | -0.94 | 1235.79 | 1237.75 | 1220.3599 | 35 |
| 1741625700 | 1234.52 | -8.26 | -0.66 | 1244.09 | 1244.09 | 1232.97 | 0 |
| 1741366500 | 1242.78 | -3.36 | -0.27 | 1240.46 | 1244.6 | 1235.97 | 77 |
| 1741280100 | 1246.14 | 6.58 | 0.53 | 1247.06 | 1247.89 | 1236.83 | 13 |
| 1741193700 | 1239.56 | 14.83 | 1.21 | 1235.16 | 1244.23 | 1235.16 | 5 |
| 1741107300 | 1224.73 | -28.31 | -2.26 | 1245.79 | 1246.04 | 1221.78 | 12 |
| 1741020900 | 1253.04 | 10.07 | 0.81 | 1247.73 | 1255.3599 | 1238.82 | 54 |
| 1740761700 | 1242.97 | 0.8 | 0.06 | 1238.21 | 1244.31 | 1236.8699 | 10 |
| 1740675300 | 1242.17 | -14.29 | -1.14 | 1245.67 | 1248.89 | 1238.54 | 10 |
| 1740588900 | 1256.46 | 11.12 | 0.89 | 1249.7 | 1257.4 | 1249.18 | 20 |
| 1740502500 | 1245.34 | 4.87 | 0.39 | 1241.06 | 1249.4 | 1241.06 | 0 |
| 1740416100 | 1240.47 | 1.58 | 0.13 | 1239.15 | 1242.82 | 1234.8 | 0 |
| 1740156900 | 1238.89 | 3.3 | 0.27 | 1237.72 | 1240.55 | 1236.21 | 59 |
| 1740070500 | 1235.59 | -1.83 | -0.15 | 1239.72 | 1240.96 | 1234.29 | 0 |
| 1739984100 | 1237.42 | -4.73 | -0.38 | 1247.3 | 1248.64 | 1237.1099 | 0 |
| 1739897700 | 1242.15 | 4.12 | 0.33 | 1240.57 | 1242.56 | 1239.33 | 10 |
| 1739811300 | 1238.03 | 8.48 | 0.69 | 1232.39 | 1239.4 | 1232.39 | 7 |
| 1739552100 | 1229.55 | 2.33 | 0.19 | 1228.67 | 1233.97 | 1228.26 | 8 |
| 1739465700 | 1227.22 | 6.86 | 0.56 | 1223.18 | 1228.05 | 1220.93 | 0 |
| 1739379300 | 1220.3599 | -1 | -0.08 | 1224.19 | 1225.53 | 1219.88 | 21 |
| 1739292900 | 1221.3599 | 6.81 | 0.56 | 1215.1 | 1221.51 | 1213.17 | 20 |
| 1739206500 | 1214.55 | 3.9 | 0.32 | 1212.23 | 1214.8599 | 1211.6199 | 15 |
| 1738947300 | 1210.65 | -1.28 | -0.11 | 1212.3 | 1215 | 1210.04 | 25 |
| 1738860900 | 1211.93 | 11.66 | 0.97 | 1203.65 | 1211.93 | 1203.65 | 0 |
| 1738774500 | 1200.27 | -2.01 | -0.17 | 1199.97 | 1201.28 | 1197.8599 | 105 |
| 1738688100 | 1202.28 | 9.94 | 0.83 | 1192.9 | 1202.48 | 1187.22 | 53 |
| 1738601700 | 1192.34 | -5.25 | -0.44 | 1185.29 | 1194.82 | 1185.29 | 0 |
| 1738342500 | 1197.59 | 1.12 | 0.09 | 1199.26 | 1200.27 | 1196.04 | 12 |
| 1738256100 | 1196.47 | 2.35 | 0.20 | 1195.08 | 1196.8699 | 1193.78 | 25 |
| 1738169700 | 1194.1199 | 4.51 | 0.38 | 1191.58 | 1195.3 | 1190.38 | 10 |
| 1738083300 | 1189.6099 | -2.48 | -0.21 | 1191.57 | 1196.53 | 1189.6099 | 9 |
| 1737996900 | 1192.09 | 2.03 | 0.17 | 1185.66 | 1193.76 | 1184.96 | 65 |
| 1737737700 | 1190.06 | 2.08 | 0.18 | 1193.58 | 1195.89 | 1189.07 | 25 |
| 1737651300 | 1187.98 | 3.73 | 0.31 | 1185.7 | 1188.08 | 1182.81 | 0 |
| 1737564900 | 1184.25 | -3.05 | -0.26 | 1187.57 | 1190.77 | 1183.24 | 10 |
| 1737478500 | 1187.3 | -2.54 | -0.21 | 1187.8599 | 1188.66 | 1184.81 | 20 |
| 1737392100 | 1189.84 | 0.55 | 0.05 | 1192.15 | 1192.74 | 1187.54 | 20 |
| 1737132900 | 1189.29 | 11.24 | 0.95 | 1182.53 | 1189.59 | 1182.43 | 0 |
| 1737046500 | 1178.05 | 3.3 | 0.28 | 1180.59 | 1181.99 | 1178.05 | 10 |
| 1736960100 | 1174.75 | 10.96 | 0.94 | 1165.6199 | 1174.75 | 1165.03 | 1 |
| 1736873700 | 1163.79 | 6.49 | 0.56 | 1161.22 | 1165.33 | 1161.22 | 0 |
| 1736787300 | 1157.3 | -6.64 | -0.57 | 1160.79 | 1160.79 | 1154.25 | 28 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
