Hot Features
프리미엄
NLBNPIT23999 20241218 20000 (P23999)
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 |
|---|---|---|---|---|---|---|---|
| 1729180500 | 4.23 | -1.12 | -20.93 | 5.38 | 5.38 | 3.56 | 62100 |
| 1729094100 | 5.35 | 0.54 | 11.23 | 5.21 | 5.8 | 4.9 | 20700 |
| 1729007700 | 4.8099999 | -0.14 | -2.83 | 4.51 | 5.26 | 3.81 | 40100 |
| 1728921300 | 4.95 | -1.28 | -20.55 | 5.89 | 6.0199999 | 4.86 | 100 |
| 1728662100 | 6.23 | -1.31 | -17.37 | 7.4 | 7.71 | 6.2 | 0 |
| 1728575700 | 7.54 | 0.46 | 6.50 | 7.16 | 7.99 | 6.91 | 100 |
| 1728489300 | 7.08 | -1.61 | -18.53 | 8.47 | 9.23 | 7.08 | 0 |
| 1728402900 | 8.69 | 0.23 | 2.72 | 9.74 | 10.09 | 8.48 | 300 |
| 1728316500 | 8.46 | 0.17 | 2.05 | 7.77 | 9.19 | 7.64 | 12 |
| 1728057300 | 8.2899999 | -1.17 | -12.37 | 9.34 | 9.66 | 7.9 | 6 |
| 1727970900 | 9.46 | 1.4 | 17.37 | 8.74 | 9.59 | 8.3699999 | 4147 |
| 1727884500 | 8.06 | 0.41 | 5.36 | 7.43 | 8.66 | 7.1 | 11000 |
| 1727798100 | 7.65 | 1.45 | 23.39 | 5.93 | 7.96 | 5.38 | 37809 |
| 1727711700 | 6.2 | 1.23 | 24.75 | 5.43 | 6.41 | 5.33 | 77374 |
| 1727452500 | 4.97 | -2.25 | -31.16 | 6.71 | 6.91 | 4.9 | 58425 |
| 1727366100 | 7.22 | -2.55 | -26.10 | 8.2899999 | 8.36 | 6.94 | 11180 |
| 1727279700 | 9.77 | 0.63 | 6.89 | 10.01 | 10.29 | 9.39 | 500 |
| 1727193300 | 9.14 | -1.41 | -13.36 | 9.52 | 9.8 | 8.85 | 14270 |
| 1727106900 | 10.55 | -0.91 | -7.94 | 10.92 | 11.74 | 10.33 | 4200 |
| 1726847700 | 11.46 | 2.48 | 27.62 | 9.67 | 11.58 | 9.55 | 23300 |
| 1726761300 | 8.98 | -2.56 | -22.18 | 10.32 | 10.71 | 8.69 | 19000 |
| 1726674900 | 11.54 | 0.16 | 1.41 | 11.43 | 11.65 | 11.18 | 1600 |
| 1726588500 | 11.38 | -0.86 | -7.03 | 11.37 | 11.79 | 10.75 | 3800 |
| 1726502100 | 12.24 | 0.62 | 5.34 | 11.71 | 12.46 | 11.71 | 2800 |
| 1726242900 | 11.62 | -1.84 | -13.67 | 12.77 | 13.21 | 11.45 | 28600 |
| 1726156500 | 13.46 | -1.68 | -11.10 | 13.05 | 14.4 | 12.68 | 7000 |
| 1726070100 | 15.14 | -0.29 | -1.88 | 15.35 | 16.17 | 14.08 | 400 |
| 1725983700 | 15.43 | 1.35 | 9.59 | 14.06 | 15.86 | 13.54 | 0 |
| 1725897300 | 14.08 | -1.24 | -8.09 | 14.7 | 14.86 | 13.6 | 197 |
| 1725638100 | 15.32 | 2.82 | 22.56 | 12.71 | 15.32 | 12.46 | 5950 |
| 1725551700 | 12.5 | 0.1 | 0.81 | 12.89 | 13.23 | 11.78 | 0 |
| 1725465300 | 12.4 | 1.49 | 13.66 | 12.95 | 13.3 | 11.94 | 0 |
| 1725378900 | 10.91 | 1.5 | 15.94 | 9.4 | 11.13 | 8.85 | 200 |
| 1725292500 | 9.41 | -0.09 | -0.95 | 9.36 | 10.6 | 9.33 | 0 |
| 1725033300 | 9.5 | -0.16 | -1.66 | 9.85 | 9.85 | 9.06 | 0 |
| 1724946900 | 9.66 | -0.88 | -8.35 | 10.54 | 10.7 | 9.36 | 0 |
| 1724860500 | 10.54 | -0.85 | -7.46 | 11.11 | 11.22 | 10 | 227 |
| 1724774100 | 11.39 | -0.69 | -5.71 | 11.88 | 12.03 | 11.19 | 0 |
| 1724687700 | 12.08 | 0.17 | 1.43 | 12.27 | 12.66 | 11.95 | 0 |
| 1724428500 | 11.91 | -1.33 | -10.05 | 13.11 | 13.11 | 11.62 | 170 |
| 1724342100 | 13.24 | -0.41 | -3.00 | 13.6 | 13.64 | 12.79 | 75 |
| 1724255700 | 13.65 | -0.72 | -5.01 | 14.41 | 14.43 | 13.36 | 0 |
| 1724169300 | 14.37 | 0.68 | 4.97 | 13.6 | 14.42 | 13.19 | 95 |
| 1724082900 | 13.69 | -1 | -6.81 | 14.71 | 15.06 | 13.55 | 0 |
| 1723823700 | 14.69 | -4.26 | -22.48 | 15.36 | 15.62 | 14.52 | 0 |
| 1723650900 | 18.95 | -0.73 | -3.71 | 18.89 | 19.4 | 18.66 | 0 |
| 1723564500 | 19.68 | -0.91 | -4.42 | 20.27 | 20.97 | 19.65 | 0 |
| 1723478100 | 20.59 | 0.02 | 0.10 | 19.66 | 20.85 | 19.44 | 0 |
| 1723218900 | 20.57 | -0.43 | -2.05 | 20.81 | 21.32 | 19.89 | 0 |
| 1723132500 | 21 | -0.48 | -2.23 | 22.51 | 23.15 | 20.75 | 20 |
| 1723046100 | 21.48 | -2.42 | -10.13 | 22.82 | 23.43 | 20.98 | 0 |
| 1722959700 | 23.9 | -0.34 | -1.40 | 22.09 | 25.11 | 22.09 | 0 |
| 1722873300 | 24.24 | 3.16 | 14.99 | 25.32 | 27.27 | 23.95 | 200 |
| 1722614100 | 21.08 | 4.38 | 26.23 | 18.23 | 21.19 | 18.23 | 400 |
| 1722527700 | 16.7 | 3.82 | 29.66 | 12.97 | 16.78 | 12.97 | 0 |
| 1722441300 | 12.88 | -0.62 | -4.59 | 12.81 | 13.43 | 12.38 | 0 |
| 1722354900 | 13.5 | -0.89 | -6.18 | 14.24 | 14.64 | 13.23 | 0 |
| 1722268500 | 14.39 | 0.81 | 5.96 | 12.86 | 14.51 | 12.63 | 0 |
| 1722009300 | 13.58 | -1 | -6.86 | 15.13 | 15.29 | 13.5 | 0 |
| 1721922900 | 14.58 | 0.71 | 5.12 | 15.02 | 16.43 | 14.44 | 0 |
| 1721836500 | 13.87 | 1.6 | 13.04 | 12.94 | 13.97 | 12.94 | 0 |
| 1721750100 | 12.27 | -1.07 | -8.02 | 12.88 | 13.16 | 11.38 | 0 |
| 1721663700 | 13.34 | -2.33 | -14.87 | 15.41 | 15.41 | 13.1 | 0 |
| 1721404500 | 15.67 | 1.81 | 13.06 | 14.09 | 15.67 | 14.01 | 0 |
| 1721318100 | 13.86 | 0.77 | 5.88 | 12.97 | 13.86 | 12.38 | 0 |
