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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732053600 | 26.12 | 0.26 | 1.01 | 25.98 | 26.18 | 25.88 | 1979500 |
| 1731967200 | 25.86 | -0.04 | -0.15 | 25.78 | 26.05 | 25.73 | 1180600 |
| 1731621600 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1731535200 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1731448800 | 25.9 | -0.18 | -0.69 | 26.01 | 26.04 | 25.84 | 88600 |
| 1731362400 | 26.08 | 0.04 | 0.15 | 26.02 | 26.12 | 26.01 | 86500 |
| 1731103200 | 26.04 | -0.25 | -0.95 | 26.01 | 26.14 | 25.96 | 195700 |
| 1731016800 | 26.29 | -0.08 | -0.30 | 26.49 | 26.7 | 26.23 | 75200 |
| 1730930400 | 26.37 | 0.06 | 0.23 | 26.07 | 26.41 | 26.07 | 93500 |
| 1730844000 | 26.31 | -0.02 | -0.08 | 26.3 | 26.33 | 26.15 | 158700 |
| 1730757600 | 26.33 | 0.18 | 0.69 | 26.38 | 26.5 | 26.25 | 61700 |
| 1730498400 | 26.15 | -0.23 | -0.87 | 26.36 | 26.36 | 26.12 | 181000 |
| 1730412000 | 26.38 | -0.08 | -0.30 | 26.5 | 26.53 | 26.34 | 27800 |
| 1730325600 | 26.46 | 0.14 | 0.53 | 26.34 | 26.49 | 26.34 | 18200 |
| 1730239200 | 26.32 | -0.09 | -0.34 | 26.45 | 26.53 | 26.28 | 44800 |
| 1730152800 | 26.41 | -0.07 | -0.26 | 26.63 | 26.66 | 26.35 | 19500 |
| 1729893600 | 26.48 | -0.11 | -0.41 | 26.47 | 26.54 | 26.42 | 800 |
| 1729807200 | 26.59 | 0 | 0.00 | 26.49 | 26.6 | 26.42 | 39500 |
| 1729720800 | 26.59 | 0.07 | 0.26 | 26.38 | 26.61 | 26.37 | 13700 |
| 1729634400 | 26.52 | -0.26 | -0.97 | 26.71 | 26.76 | 26.49 | 117700 |
| 1729548000 | 26.78 | 0.04 | 0.15 | 26.95 | 27.14 | 26.77 | 77700 |
| 1729288800 | 26.74 | 0 | 0.00 | 26.74 | 26.74 | 26.74 | 0 |
| 1729202400 | 26.74 | -0.09 | -0.34 | 26.75 | 26.75 | 26.74 | 500000 |
| 1729116000 | 26.83 | 0.29 | 1.09 | 26.46 | 26.96 | 26.46 | 230500 |
| 1729029600 | 26.54 | -0.04 | -0.15 | 26.65 | 26.68 | 26.47 | 13900 |
| 1728943200 | 26.58 | 0.17 | 0.64 | 26.5 | 26.61 | 26.42 | 72100 |
| 1728684000 | 26.41 | 0.08 | 0.30 | 26.34 | 26.5 | 26.26 | 79200 |
| 1728597600 | 26.33 | -0.21 | -0.79 | 26.6 | 26.61 | 26.27 | 143300 |
| 1728511200 | 26.54 | -0.49 | -1.81 | 26.88 | 26.92 | 26.45 | 130500 |
| 1728424800 | 27.03 | -0.04 | -0.15 | 26.91 | 27.03 | 26.88 | 21400 |
| 1728338400 | 27.07 | 0.04 | 0.15 | 27.08 | 27.19 | 27 | 78800 |
| 1728079200 | 27.03 | 0.02 | 0.07 | 27.05 | 27.05 | 26.89 | 23700 |
| 1727992800 | 27.01 | -0.41 | -1.50 | 27.09 | 27.13 | 26.95 | 22100 |
| 1727906400 | 27.42 | 0.18 | 0.66 | 27.6 | 27.6 | 27.37 | 46100 |
| 1727820000 | 27.24 | -0.14 | -0.51 | 27.27 | 27.37 | 27.07 | 29300 |
| 1727733600 | 27.38 | -0.1 | -0.36 | 27.44 | 27.59 | 27.36 | 32400 |
| 1727474400 | 27.48 | -0.15 | -0.54 | 27.65 | 27.76 | 27.38 | 85000 |
| 1727388000 | 27.63 | 0.18 | 0.66 | 27.63 | 27.78 | 27.53 | 70000 |
| 1727301600 | 27.45 | -0.26 | -0.94 | 27.7 | 27.71 | 27.41 | 117000 |
| 1727215200 | 27.71 | 0.12 | 0.43 | 27.77 | 28.11 | 27.63 | 195500 |
| 1727128800 | 27.59 | -0.46 | -1.64 | 27.65 | 27.69 | 27.52 | 13700 |
| 1726869600 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1726783200 | 28.05 | -0.22 | -0.78 | 28.06 | 28.06 | 28.05 | 1500000 |
| 1726696800 | 28.27 | -0.11 | -0.39 | 28.34 | 28.56 | 28.19 | 37500 |
| 1726610400 | 28.38 | -0.24 | -0.84 | 28.48 | 28.48 | 28.31 | 63000 |
| 1726524000 | 28.62 | 0.17 | 0.60 | 28.56 | 28.69 | 28.55 | 66400 |
| 1726264800 | 28.45 | 0.15 | 0.53 | 28.38 | 28.66 | 28.37 | 195400 |
| 1726178400 | 28.3 | -0.47 | -1.63 | 28.33 | 28.37 | 28.09 | 72500 |
| 1726092000 | 28.77 | -0.04 | -0.14 | 28.91 | 28.93 | 28.77 | 59500 |
| 1726005600 | 28.81 | -0.35 | -1.20 | 29.02 | 29.08 | 28.63 | 41200 |
| 1725919200 | 29.16 | 0.21 | 0.73 | 29.05 | 29.17 | 29.02 | 5300 |
| 1725660000 | 28.95 | -0.39 | -1.33 | 29.35 | 29.38 | 28.9 | 104400 |
| 1725573600 | 29.34 | 0.12 | 0.41 | 29.13 | 29.38 | 29.04 | 39200 |
| 1725487200 | 29.22 | 0.51 | 1.78 | 28.99 | 29.29 | 28.97 | 235500 |
| 1725400800 | 28.71 | 0.14 | 0.49 | 28.91 | 29.09 | 28.65 | 223600 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
