Hot Features
프리미엄
Banco do Brasil Futuros (BBASOFUT)
BMF
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 4.50581395349 | 27.52 | 29.64 | 27.36 | 162800 | 28.86473219 | F |
| 4 | 1.83 | 6.79539546974 | 26.93 | 29.64 | 26.78 | 122835 | 28.14421378 | F |
| 12 | 3.67 | 14.6273415703 | 25.09 | 29.64 | 23.81 | 103155 | 26.46323424 | F |
| 26 | -0.59 | -2.01022146508 | 29.35 | 29.77 | 23.81 | 155462 | 26.82866722 | F |
| 52 | 2.22 | 8.36473247928 | 26.54 | 29.77 | 23.81 | 157278 | 26.94123949 | F |
| 156 | 2.22 | 8.36473247928 | 26.54 | 29.77 | 23.81 | 157278 | 26.94123949 | F |
| 260 | 2.22 | 8.36473247928 | 26.54 | 29.77 | 23.81 | 157278 | 26.94123949 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 28.76 | 0 | 0.00 | 28.76 | 28.76 | 28.76 | 0 |
| 1740002400 | 28.76 | -0.64 | -2.18 | 29.22 | 29.22 | 28.73 | 134600 |
| 1739916000 | 29.4 | 0.09 | 0.31 | 29.16 | 29.64 | 29.13 | 172700 |
| 1739829600 | 29.31 | 0.35 | 1.21 | 28.8 | 29.47 | 28.78 | 212000 |
| 1739570400 | 28.96 | 1.54 | 5.62 | 27.75 | 29.04 | 27.73 | 164300 |
| 1739484000 | 27.42 | -0.24 | -0.87 | 27.52 | 27.54 | 27.36 | 130400 |
| 1739397600 | 27.66 | -0.51 | -1.81 | 27.83 | 27.89 | 27.62 | 192200 |
| 1739311200 | 28.17 | 0.2 | 0.72 | 28.12 | 28.28 | 28.02 | 92900 |
| 1739224800 | 27.97 | 0.05 | 0.18 | 28.11 | 28.19 | 27.94 | 56100 |
| 1738965600 | 27.92 | -0.34 | -1.20 | 28.26 | 28.33 | 27.82 | 142900 |
| 1738879200 | 28.26 | 0.19 | 0.68 | 27.95 | 28.3 | 27.86 | 89500 |
| 1738792800 | 28.07 | 0.06 | 0.21 | 28.18 | 28.18 | 27.76 | 83600 |
| 1738706400 | 28.01 | 0.24 | 0.86 | 27.72 | 28.2 | 27.65 | 162300 |
| 1738620000 | 27.77 | -0.09 | -0.32 | 27.75 | 27.85 | 27.7 | 18000 |
| 1738360800 | 27.86 | -0.09 | -0.32 | 27.98 | 28.16 | 27.86 | 141300 |
| 1738274400 | 27.95 | 0.33 | 1.19 | 27.81 | 28.12 | 27.7 | 107100 |
| 1738188000 | 27.62 | -0.1 | -0.36 | 27.87 | 27.93 | 27.58 | 86600 |
| 1738101600 | 27.72 | -0.19 | -0.68 | 27.68 | 27.83 | 27.56 | 63100 |
| 1738015200 | 27.91 | 1 | 3.72 | 27.11 | 27.92 | 27.11 | 185800 |
| 1737756000 | 26.91 | -0.15 | -0.55 | 26.97 | 27.04 | 26.78 | 87200 |
| 1737669600 | 27.06 | 0.62 | 2.34 | 26.93 | 27.27 | 26.93 | 134100 |
| 1737583200 | 26.44 | 0.53 | 2.05 | 25.97 | 26.56 | 25.92 | 254100 |
| 1737496800 | 25.91 | 0.17 | 0.66 | 25.81 | 25.98 | 25.75 | 190500 |
| 1737410400 | 25.74 | 0.41 | 1.62 | 25.75 | 25.86 | 25.6 | 107800 |
| 1737151200 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 0 |
| 1737064800 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 0 |
| 1736978400 | 25.33 | 0.66 | 2.68 | 24.89 | 25.33 | 24.76 | 215000 |
| 1736892000 | 24.67 | 0.43 | 1.77 | 24.28 | 24.68 | 24.23 | 250700 |
| 1736805600 | 24.24 | -0.01 | -0.04 | 24.42 | 24.46 | 24.19 | 124100 |
| 1736546400 | 24.25 | -0.04 | -0.16 | 24.32 | 24.49 | 24.21 | 89000 |
| 1736460000 | 24.29 | 0.05 | 0.21 | 24.15 | 24.31 | 24.08 | 28800 |
| 1736373600 | 24.24 | -0.11 | -0.45 | 24.19 | 24.29 | 24.06 | 88700 |
| 1736287200 | 24.35 | 0.3 | 1.25 | 24.26 | 24.42 | 24.21 | 39200 |
| 1736200800 | 24.05 | 0.23 | 0.97 | 23.98 | 24.1 | 23.92 | 29400 |
| 1735941600 | 23.82 | -0.46 | -1.89 | 24.11 | 24.11 | 23.81 | 65500 |
| 1735855200 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1735596000 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1735336800 | 24.28 | -0.08 | -0.33 | 24.43 | 24.46 | 24.28 | 15800 |
| 1735250400 | 24.36 | 0.19 | 0.79 | 24.2 | 24.54 | 24.17 | 171200 |
| 1734991200 | 24.17 | 0.27 | 1.13 | 24.22 | 24.22 | 24.17 | 4000 |
| 1734732000 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1734645600 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1734559200 | 23.9 | -0.54 | -2.21 | 24.28 | 24.39 | 23.87 | 32900 |
| 1734472800 | 24.44 | 0.09 | 0.37 | 24.08 | 24.51 | 24.08 | 152000 |
| 1734386400 | 24.35 | -0.28 | -1.14 | 24.49 | 24.5 | 24.35 | 9900 |
| 1734127200 | 24.63 | -0.26 | -1.04 | 24.99 | 25.01 | 24.63 | 14000 |
| 1734040800 | 24.89 | -0.39 | -1.54 | 25.06 | 25.06 | 24.7 | 167000 |
| 1733954400 | 25.28 | 0.34 | 1.36 | 24.92 | 25.67 | 24.77 | 172300 |
| 1733868000 | 24.94 | 0.23 | 0.93 | 24.68 | 25.01 | 24.65 | 70400 |
| 1733781600 | 24.71 | -0.12 | -0.48 | 24.86 | 24.93 | 24.55 | 47700 |
| 1733522400 | 24.83 | -0.83 | -3.23 | 24.8 | 25.09 | 24.68 | 94100 |
| 1733436000 | 25.66 | 0.36 | 1.42 | 25.46 | 25.7 | 25.44 | 40800 |
| 1733349600 | 25.3 | 0.33 | 1.32 | 25.03 | 25.44 | 25.03 | 72600 |
| 1733263200 | 24.97 | 0.28 | 1.13 | 24.88 | 25.02 | 24.88 | 23300 |
| 1733176800 | 24.69 | -0.32 | -1.28 | 24.82 | 24.82 | 24.66 | 6200 |
| 1732917600 | 25.01 | 0.38 | 1.54 | 24.57 | 25.01 | 24.5 | 159200 |
| 1732831200 | 24.63 | -0.74 | -2.92 | 25.09 | 25.11 | 24.62 | 40300 |
| 1732744800 | 25.37 | -0.45 | -1.74 | 25.8 | 25.92 | 25.31 | 89900 |
| 1732658400 | 25.82 | 0 | 0.00 | 25.5 | 25.9 | 25.42 | 126200 |
| 1732572000 | 25.82 | 0.13 | 0.51 | 25.85 | 25.94 | 25.76 | 70500 |
| 1732312800 | 25.69 | 0.17 | 0.67 | 25.57 | 25.69 | 25.45 | 813200 |
| 1732226400 | 25.52 | -0.6 | -2.30 | 25.98 | 25.98 | 25.46 | 1118700 |
