Hot Features
프리미엄
NLBNPIT23NL5 20241220 2700 (P23NL5)
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 |
|---|---|---|---|---|---|---|---|
| 1729094100 | 0.2325 | -0.0935 | -28.68 | 0.261 | 0.279 | 0.1605 | 32000 |
| 1729007700 | 0.326 | -0.132 | -28.82 | 0.482 | 0.482 | 0.317 | 5000 |
| 1728921300 | 0.458 | 0.102 | 28.65 | 0.368 | 0.458 | 0.303 | 0 |
| 1728662100 | 0.356 | -0.257 | -41.92 | 0.465 | 0.523 | 0.356 | 0 |
| 1728575700 | 0.613 | -0.077 | -11.16 | 0.704 | 0.724 | 0.582 | 15000 |
| 1728489300 | 0.6899999 | -0.015 | -2.13 | 0.664 | 0.747 | 0.629 | 2500 |
| 1728402900 | 0.705 | 0.247 | 53.93 | 0.453 | 0.705 | 0.406 | 1200 |
| 1728316500 | 0.458 | 0.097 | 26.87 | 0.494 | 0.504 | 0.35 | 0 |
| 1728057300 | 0.361 | -0.049 | -11.95 | 0.288 | 0.538 | 0.2675 | 0 |
| 1727970900 | 0.4099999 | -0.025 | -5.75 | 0.405 | 0.476 | 0.369 | 0 |
| 1727884500 | 0.435 | 0.12 | 38.10 | 0.434 | 0.474 | 0.336 | 0 |
| 1727798100 | 0.315 | -0.21 | -40.00 | 0.46 | 0.474 | 0.262 | 1200 |
| 1727711700 | 0.525 | 0.158 | 43.05 | 0.353 | 0.558 | 0.3439999 | 35500 |
| 1727452500 | 0.367 | 0.106 | 40.61 | 0.291 | 0.424 | 0.2365 | 400 |
| 1727366100 | 0.261 | -0.081 | -23.68 | 0.33 | 0.354 | 0.1625 | 25200 |
| 1727279700 | 0.342 | -0.086 | -20.09 | 0.342 | 0.395 | 0.2645 | 74400 |
| 1727193300 | 0.428 | -0.114 | -21.03 | 0.574 | 0.601 | 0.428 | 1800 |
| 1727106900 | 0.542 | -0.13 | -19.35 | 0.56 | 0.674 | 0.523 | 3190 |
| 1726847700 | 0.672 | -0.21 | -23.81 | 0.811 | 0.811 | 0.632 | 4100 |
| 1726761300 | 0.882 | -0.102 | -10.37 | 0.943 | 0.967 | 0.8199999 | 6000 |
| 1726674900 | 0.984 | -0.012 | -1.20 | 1.016 | 1.021 | 0.926 | 200 |
| 1726588500 | 0.996 | 0.082 | 8.97 | 0.913 | 0.996 | 0.875 | 0 |
| 1726502100 | 0.914 | -0.011 | -1.19 | 0.858 | 0.949 | 0.854 | 49028 |
| 1726242900 | 0.925 | -0.202 | -17.92 | 1.023 | 1.041 | 0.906 | 10300 |
| 1726156500 | 1.127 | -0.32 | -22.22 | 1.3899999 | 1.442 | 1.114 | 4000 |
| 1726070100 | 1.449 | 0.01 | 0.42 | 1.383 | 1.51 | 1.334 | 2000 |
| 1725983700 | 1.443 | -0.15 | -9.53 | 1.5149999 | 1.55 | 1.433 | 0 |
| 1725897300 | 1.595 | 0.18 | 12.56 | 1.645 | 1.66 | 1.5149999 | 0 |
| 1725638100 | 1.417 | -0.07 | -4.96 | 1.383 | 1.51 | 1.313 | 0 |
| 1725551700 | 1.491 | -0.08 | -5.33 | 1.487 | 1.494 | 1.357 | 0 |
| 1725465300 | 1.575 | -0.13 | -7.35 | 1.6 | 1.755 | 1.55 | 1500 |
| 1725378900 | 1.7 | 0.18 | 11.84 | 1.595 | 1.745 | 1.487 | 0 |
| 1725292500 | 1.52 | 0.04 | 2.91 | 1.545 | 1.565 | 1.483 | 0 |
| 1725033300 | 1.477 | 0.11 | 7.97 | 1.418 | 1.477 | 1.311 | 500 |
| 1724946900 | 1.368 | -0.1 | -6.81 | 1.37 | 1.472 | 1.327 | 0 |
| 1724860500 | 1.468 | 0.1 | 6.92 | 1.475 | 1.57 | 1.428 | 0 |
| 1724774100 | 1.373 | -0.04 | -2.97 | 1.393 | 1.466 | 1.373 | 0 |
| 1724687700 | 1.415 | 0.05 | 3.82 | 1.425 | 1.43 | 1.301 | 0 |
| 1724428500 | 1.363 | -0.32 | -18.87 | 1.58 | 1.58 | 1.363 | 0 |
| 1724342100 | 1.68 | 0.24 | 16.67 | 1.468 | 1.73 | 1.427 | 0 |
| 1724255700 | 1.44 | 0 | 0.14 | 1.3839999 | 1.535 | 1.361 | 0 |
| 1724169300 | 1.438 | -0.04 | -2.57 | 1.51 | 1.53 | 1.278 | 0 |
| 1724082900 | 1.476 | -0.15 | -9.45 | 1.5149999 | 1.625 | 1.473 | 430 |
| 1723823700 | 1.6299999 | -0.29 | -14.88 | 1.88 | 1.92 | 1.55 | 0 |
| 1723650900 | 1.915 | 0.14 | 7.89 | 1.835 | 1.92 | 1.725 | 0 |
| 1723564500 | 1.775 | -0.1 | -5.33 | 1.84 | 1.875 | 1.74 | 0 |
| 1723478100 | 1.875 | -0.23 | -10.71 | 2.07 | 2.075 | 1.87 | 0 |
| 1723218900 | 2.1 | -0.13 | -5.83 | 2.195 | 2.205 | 2.045 | 1000 |
| 1723132500 | 2.23 | -0.13 | -5.31 | 2.395 | 2.42 | 2.165 | 0 |
| 1723046100 | 2.355 | -0.1 | -3.88 | 2.425 | 2.445 | 2.3 | 0 |
| 1722959700 | 2.45 | 0.19 | 8.17 | 2.36 | 2.485 | 2.23 | 0 |
| 1722873300 | 2.265 | 0.14 | 6.34 | 2.09 | 2.65 | 2 | 1950 |
| 1722614100 | 2.13 | 0.19 | 9.79 | 1.82 | 2.2 | 1.685 | 2400 |
| 1722527700 | 1.94 | -0.2 | -9.35 | 1.925 | 2.08 | 1.855 | 550 |
| 1722441300 | 2.14 | -0.3 | -12.30 | 2.18 | 2.2 | 2.09 | 1400 |
| 1722354900 | 2.44 | -0.09 | -3.56 | 2.41 | 2.455 | 2.365 | 0 |
| 1722268500 | 2.5299999 | 0.09 | 3.90 | 2.365 | 2.56 | 2.36 | 0 |
| 1722009300 | 2.435 | -0.17 | -6.53 | 2.54 | 2.595 | 2.3849999 | 0 |
| 1721922900 | 2.605 | 0.53 | 25.54 | 2.5099999 | 2.63 | 2.47 | 236 |
| 1721836500 | 2.075 | -0.18 | -7.78 | 2.145 | 2.21 | 2.0299999 | 0 |
| 1721750100 | 2.25 | -0.16 | -6.64 | 2.355 | 2.3849999 | 2.205 | 0 |
| 1721663700 | 2.41 | 0.18 | 8.07 | 2.245 | 2.415 | 2.22 | 0 |
| 1721404500 | 2.23 | 0.51 | 29.28 | 2.09 | 2.315 | 2.08 | 0 |
| 1721318100 | 1.725 | 0.02 | 0.88 | 1.725 | 1.765 | 1.655 | 0 |
| 1721231700 | 1.71 | -0.07 | -3.93 | 1.735 | 1.765 | 1.6 | 0 |
