Hot Features
프리미엄
Banca Imi (I06023)
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 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 959.17 | -0.86 | -0.09 | 960.25 | 961.99 | 958.48 | 93 |
| 1731689700 | 960.03 | -1.26 | -0.13 | 960.92 | 969.99 | 959.82 | 132 |
| 1731603300 | 961.29 | 1.85 | 0.19 | 960 | 968.48 | 960 | 128 |
| 1731516900 | 959.44 | -0.82 | -0.09 | 960.24 | 964.99 | 958.66 | 125 |
| 1731430500 | 960.26 | -1.7 | -0.18 | 961.29 | 966.77 | 960.26 | 174 |
| 1731344100 | 961.96 | 2.79 | 0.29 | 960.1 | 965 | 960.1 | 169 |
| 1731084900 | 959.17 | -0.61 | -0.06 | 959.7 | 960.8 | 959 | 48 |
| 1730998500 | 959.78 | 0.93 | 0.10 | 959.36 | 961.98 | 958.86 | 50 |
| 1730912100 | 958.85 | 1.62 | 0.17 | 958.13 | 969.11 | 958.13 | 142 |
| 1730825700 | 957.23 | -0.48 | -0.05 | 957.83 | 968.42 | 957.06 | 126 |
| 1730739300 | 957.71 | -0.13 | -0.01 | 957.95 | 958.29 | 957.47 | 95 |
| 1730480100 | 957.84 | 1.64 | 0.17 | 956.69 | 958.38 | 956.69 | 0 |
| 1730393700 | 956.2 | -1.89 | -0.20 | 957.58 | 968.84 | 954.98 | 80 |
| 1730307300 | 958.09 | -3.08 | -0.32 | 960.91 | 961.14 | 958.09 | 87 |
| 1730220900 | 961.17 | -1.56 | -0.16 | 962.92 | 962.92 | 961.14 | 46 |
| 1730134500 | 962.73 | 0.87 | 0.09 | 962.36 | 965 | 961.98 | 114 |
| 1729871700 | 961.86 | -0.93 | -0.10 | 962.76 | 962.76 | 961.86 | 144 |
| 1729785300 | 962.79 | 1.11 | 0.12 | 962.21 | 965 | 962.21 | 148 |
| 1729698900 | 961.68 | -0.08 | -0.01 | 961.91 | 962.75 | 961.68 | 111 |
| 1729612500 | 961.76 | -1.15 | -0.12 | 962.89 | 965 | 961.76 | 125 |
| 1729526100 | 962.91 | -2.18 | -0.23 | 965.16 | 969.99 | 962.91 | 111 |
| 1729266900 | 965.09 | 1.31 | 0.14 | 963.77 | 970 | 963.77 | 98 |
| 1729180500 | 963.78 | 1.87 | 0.19 | 962.19 | 963.78 | 961.86 | 114 |
| 1729094100 | 961.91 | 0.49 | 0.05 | 961.09 | 962.05 | 960.87 | 93 |
| 1729007700 | 961.42 | 0.95 | 0.10 | 960.7 | 961.98 | 960.7 | 142 |
| 1728921300 | 960.47 | 0.8 | 0.08 | 959.92 | 961.22 | 959.8 | 82 |
| 1728662100 | 959.67 | 0.43 | 0.04 | 959.31 | 970 | 958.79 | 250 |
| 1728575700 | 959.24 | 0.24 | 0.03 | 959.31 | 959.39 | 957.67 | 98 |
| 1728489300 | 959 | 0.98 | 0.10 | 958.16 | 959 | 958.04 | 80 |
| 1728402900 | 958.02 | -0.8 | -0.08 | 957.47 | 964 | 957.35 | 151 |
| 1728316500 | 958.82 | -0.1 | -0.01 | 959.16 | 959.22 | 957.34 | 209 |
| 1728057300 | 958.92 | -0.96 | -0.10 | 960.16 | 963.99 | 958.15 | 96 |
| 1727970900 | 959.88 | -0.35 | -0.04 | 960.27 | 960.33 | 959.32 | 236 |
| 1727884500 | 960.23 | -0.8 | -0.08 | 961.34 | 961.4 | 959.59 | 195 |
| 1727798100 | 961.03 | 0.95 | 0.10 | 960.48 | 961.85 | 960.23 | 126 |
| 1727711700 | 960.08 | -0.61 | -0.06 | 960.45 | 961.19 | 959.26 | 27 |
| 1727452500 | 960.69 | 1.48 | 0.15 | 959.51 | 962.99 | 959.45 | 26 |
| 1727366100 | 959.21 | 1.63 | 0.17 | 958.76 | 960.35 | 958.57 | 153 |
| 1727279700 | 957.58 | -0.58 | -0.06 | 957.92 | 958.7 | 957.42 | 63 |
| 1727193300 | 958.16 | 1.85 | 0.19 | 957.13 | 959 | 956.43 | 72 |
| 1727106900 | 956.31 | 1.85 | 0.19 | 954.61 | 957.1 | 954.43 | 120 |
| 1726847700 | 954.46 | -2.04 | -0.21 | 956.4 | 956.49 | 954.46 | 206 |
| 1726761300 | 956.5 | 2.89 | 0.30 | 954.68 | 956.5 | 954.5 | 105 |
| 1726674900 | 953.61 | -0.93 | -0.10 | 954.53 | 957.4 | 953.46 | 95 |
| 1726588500 | 954.54 | -0.18 | -0.02 | 955.32 | 955.71 | 954.54 | 182 |
| 1726502100 | 954.72 | 0.89 | 0.09 | 954.16 | 956.5 | 953.92 | 63 |
| 1726242900 | 953.83 | 1.25 | 0.13 | 953.09 | 954.13 | 953.09 | 100 |
| 1726156500 | 952.58 | -0.72 | -0.08 | 954.7 | 954.7 | 952.58 | 266 |
| 1726070100 | 953.3 | 0.73 | 0.08 | 952.94 | 953.94 | 952.49 | 116 |
| 1725983700 | 952.57 | 0.38 | 0.04 | 952.28 | 952.61 | 951.74 | 153 |
| 1725897300 | 952.19 | 1.27 | 0.13 | 951.92 | 953.8 | 950.71 | 156 |
| 1725638100 | 950.92 | -0.17 | -0.02 | 950.86 | 952.27 | 950.67 | 141 |
| 1725551700 | 951.09 | -0.18 | -0.02 | 951.35 | 953.9 | 950.71 | 139 |
| 1725465300 | 951.27 | 0.29 | 0.03 | 950.01 | 951.58 | 949.94 | 54 |
| 1725378900 | 950.98 | 0.21 | 0.02 | 950.89 | 951.24 | 950.36 | 78 |
| 1725292500 | 950.77 | -0.16 | -0.02 | 950.99 | 953.68 | 950.19 | 42 |
| 1725033300 | 950.93 | -0.04 | -0.00 | 951.1 | 953.5 | 950.84 | 82 |
| 1724946900 | 950.97 | 1.34 | 0.14 | 950.09 | 957.5 | 949.94 | 35 |
| 1724860500 | 949.63 | 0.42 | 0.04 | 949.45 | 950.46 | 949.45 | 80 |
| 1724774100 | 949.21 | -0.01 | -0.00 | 949.47 | 949.54 | 948.76 | 88 |
| 1724687700 | 949.22 | -0.37 | -0.04 | 949.79 | 949.8 | 949.22 | 119 |
| 1724428500 | 949.59 | 1.14 | 0.12 | 948.56 | 950 | 948.13 | 22 |
| 1724342100 | 948.45 | -0.12 | -0.01 | 948.99 | 950.09 | 948.11 | 148 |
| 1724255700 | 948.57 | 0.92 | 0.10 | 947.83 | 951 | 947.78 | 39 |
| 1724169300 | 947.65 | 0.73 | 0.08 | 947.09 | 947.65 | 947.09 | 43 |
| 1724082900 | 946.92 | 0.89 | 0.09 | 946.09 | 951.99 | 946.09 | 34 |
