Hot Features
프리미엄
NLBNPIT1ZYH3 20991231 376.8152 (P1ZYH3)
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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 5.65 | -0.12 | -2.08 | 6.12 | 6.38 | 5.38 | 0 |
| 1727366100 | 5.7699999 | 0.32 | 5.87 | 5.95 | 6.53 | 5.63 | 0 |
| 1727279700 | 5.45 | -0.49 | -8.25 | 5.91 | 5.91 | 5.33 | 0 |
| 1727193300 | 5.94 | -0.29 | -4.65 | 6.35 | 6.43 | 5.35 | 65 |
| 1727106900 | 6.23 | 1.2 | 23.86 | 5.32 | 6.39 | 5.15 | 0 |
| 1726847700 | 5.03 | -0.72 | -12.52 | 5.8 | 5.82 | 5.0199999 | 115 |
| 1726761300 | 5.75 | 1.46 | 34.03 | 4.76 | 5.7699999 | 4.44 | 500 |
| 1726674900 | 4.29 | -0.77 | -15.22 | 5.04 | 5.0599999 | 4.29 | 0 |
| 1726588500 | 5.0599999 | 0.19 | 3.90 | 5.07 | 5.51 | 5 | 0 |
| 1726502100 | 4.87 | -0.78 | -13.81 | 5.73 | 5.73 | 4.8099999 | 0 |
| 1726242900 | 5.65 | -0.01 | -0.18 | 6.05 | 6.05 | 5.61 | 0 |
| 1726156500 | 5.66 | -0.02 | -0.35 | 6.51 | 6.51 | 5.48 | 0 |
| 1726070100 | 5.68 | -0.15 | -2.57 | 5.71 | 5.89 | 5.17 | 0 |
| 1725983700 | 5.83 | -0.09 | -1.52 | 6.12 | 6.14 | 5.62 | 0 |
| 1725897300 | 5.92 | 0.09 | 1.54 | 6.17 | 6.3099999 | 5.85 | 0 |
| 1725638100 | 5.83 | -0.26 | -4.27 | 6.29 | 6.85 | 5.8 | 0 |
| 1725551700 | 6.09 | -1.01 | -14.23 | 7.28 | 7.3 | 5.8 | 0 |
| 1725465300 | 7.1 | -0.55 | -7.19 | 7.4 | 7.41 | 6.68 | 0 |
| 1725378900 | 7.65 | -0.23 | -2.92 | 8.17 | 8.3 | 7.65 | 0 |
| 1725292500 | 7.88 | -0.13 | -1.62 | 7.98 | 7.99 | 7.67 | 40 |
| 1725033300 | 8.01 | 0.25 | 3.22 | 7.9 | 8.11 | 7.64 | 1000 |
| 1724946900 | 7.76 | 0.69 | 9.76 | 7.25 | 7.8 | 7.06 | 500 |
| 1724860500 | 7.07 | -0.04 | -0.56 | 7.36 | 7.49 | 7.01 | 500 |
| 1724774100 | 7.11 | 0.77 | 12.15 | 6.51 | 7.16 | 6.39 | 1000 |
| 1724687700 | 6.34 | -0.13 | -2.01 | 6.66 | 6.69 | 6.32 | 1000 |
| 1724428500 | 6.47 | 0 | 0.00 | 6.59 | 6.89 | 6.4 | 0 |
| 1724342100 | 6.47 | -0.03 | -0.46 | 6.59 | 6.66 | 6.21 | 1000 |
| 1724255700 | 6.5 | 0.95 | 17.12 | 5.62 | 6.51 | 5.48 | 0 |
| 1724169300 | 5.55 | 0.2 | 3.74 | 5.53 | 5.75 | 5.32 | 1212 |
| 1724082900 | 5.35 | 0.13 | 2.49 | 5.24 | 5.47 | 5.12 | 1000 |
| 1723823700 | 5.22 | 1.25 | 31.49 | 5.0199999 | 5.43 | 4.84 | 500 |
| 1723650900 | 3.97 | 1.52 | 62.04 | 2.85 | 3.97 | 2.835 | 0 |
| 1723564500 | 2.45 | 0.51 | 26.29 | 2.23 | 2.54 | 1.995 | 2000 |
| 1723478100 | 1.94 | -0.1 | -4.90 | 2.255 | 2.365 | 1.82 | 0 |
| 1723218900 | 2.04 | 0.15 | 7.65 | 2.095 | 2.295 | 1.785 | 200 |
| 1723132500 | 1.895 | -0.5 | -20.88 | 1.96 | 2.455 | 1.254 | 350 |
| 1723046100 | 2.395 | 0.71 | 42.14 | 1.985 | 2.615 | 1.55 | 0 |
| 1722959700 | 1.685 | -0.6 | -26.26 | 2.585 | 2.62 | 1.181 | 150 |
| 1722873300 | 2.285 | -0.39 | -14.42 | 2.455 | 2.455 | 0.839 | 100 |
| 1722614100 | 2.67 | 0.04 | 1.52 | 2.695 | 3 | 1.955 | 100 |
| 1722527700 | 2.63 | 1.11 | 72.46 | 1.615 | 3.78 | 0.942 | 0 |
| 1722441300 | 1.525 | -0.31 | -16.89 | 1.785 | 1.83 | 1.2569999 | 0 |
| 1722354900 | 1.835 | 0.57 | 45.06 | 1.58 | 1.97 | 1.5 | 0 |
| 1722268500 | 1.2649999 | -0.38 | -22.87 | 1.86 | 1.87 | 1.2609999 | 0 |
| 1722009300 | 1.6399999 | 0.38 | 30.37 | 1.313 | 1.75 | 0.871 | 0 |
| 1721922900 | 1.258 | -0.6 | -32.37 | 1.905 | 1.91 | 0.866 | 0 |
| 1721836500 | 1.86 | -0.81 | -30.34 | 2.735 | 2.735 | 1.467 | 0 |
| 1721750100 | 2.67 | 0.24 | 9.65 | 2.85 | 2.85 | 2.29 | 0 |
| 1721663700 | 2.435 | 0.4 | 19.36 | 2.15 | 2.5299999 | 1.98 | 150 |
| 1721404500 | 2.04 | -0.37 | -15.18 | 2.59 | 2.59 | 2.0099999 | 150 |
| 1721318100 | 2.4049999 | 0.06 | 2.56 | 2.39 | 2.825 | 2.14 | 450 |
| 1721231700 | 2.345 | -0.58 | -19.83 | 3.08 | 3.08 | 2.0299999 | 450 |
| 1721145300 | 2.925 | -0.29 | -8.88 | 3.21 | 3.21 | 2.255 | 300 |
| 1721058900 | 3.21 | -0.42 | -11.57 | 3.72 | 3.73 | 3.15 | 0 |
| 1720799700 | 3.63 | 0.44 | 13.79 | 3.35 | 3.69 | 3.13 | 0 |
| 1720713300 | 3.19 | -0.5 | -13.55 | 3.97 | 3.97 | 3.19 | 0 |
| 1720626900 | 3.69 | 0.48 | 14.95 | 3.36 | 3.69 | 3.2599999 | 0 |
| 1720540500 | 3.21 | -0.19 | -5.59 | 3.48 | 3.54 | 3 | 0 |
| 1720454100 | 3.4 | 0.86 | 33.86 | 2.75 | 3.52 | 2.545 | 0 |
| 1720194900 | 2.54 | -0.65 | -20.38 | 3.24 | 3.36 | 2.52 | 100 |
| 1720108500 | 3.19 | 0.53 | 19.92 | 3.0099999 | 3.21 | 2.875 | 0 |
| 1720022100 | 2.66 | 0.77 | 40.37 | 2.43 | 3.21 | 2.315 | 0 |
| 1719935700 | 1.895 | -0.1 | -5.01 | 2.11 | 2.11 | 1.437 | 1900 |
| 1719849300 | 1.995 | 0.12 | 6.40 | 2.19 | 2.24 | 1.68 | 0 |
| 1719590100 | 1.875 | -0.35 | -15.54 | 2.36 | 2.3849999 | 1.875 | 0 |
