Hot Features
프리미엄
Boi Gordo - Maio 2025 (BGIK25)
BMF
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.55 | -4.28120063191 | 316.5 | 316.55 | 301.25 | 239 | 311.29861809 | F |
| 4 | -23.05 | -7.07055214724 | 326 | 326 | 301.25 | 172 | 314.84782167 | F |
| 12 | -30.05 | -9.02402402402 | 333 | 333 | 287.7 | 128 | 316.64795663 | F |
| 26 | 8.7 | 2.95666949873 | 294.25 | 333 | 287.7 | 95 | 316.51162022 | F |
| 52 | 8.7 | 2.95666949873 | 294.25 | 333 | 287.7 | 95 | 316.51162022 | F |
| 156 | 8.7 | 2.95666949873 | 294.25 | 333 | 287.7 | 95 | 316.51162022 | F |
| 260 | 8.7 | 2.95666949873 | 294.25 | 333 | 287.7 | 95 | 316.51162022 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 304.45 | 2.5 | 0.83 | 304.6 | 304.8 | 304 | 48 |
| 1739484000 | 301.95 | -4.05 | -1.32 | 301.95 | 301.95 | 301.95 | 1 |
| 1739397600 | 306 | -0.5 | -0.16 | 305.85 | 306 | 305.64999 | 11 |
| 1739311200 | 306.5 | -5.25 | -1.68 | 306 | 306.5 | 305.89999 | 22 |
| 1739224800 | 311.75 | -4.8 | -1.52 | 316.5 | 316.55 | 310 | 1112 |
| 1738965600 | 316.55 | -1.45 | -0.46 | 316.5 | 316.55 | 316.3 | 5 |
| 1738879200 | 318 | -0.3 | -0.09 | 317.5 | 318 | 317.35 | 4 |
| 1738792800 | 318.3 | 0.45 | 0.14 | 318.1 | 319.5 | 317 | 558 |
| 1738706400 | 317.85 | 2.7 | 0.86 | 318.1 | 318.5 | 317.85 | 8 |
| 1738620000 | 315.14999 | -0.15 | -0.05 | 315 | 315.39999 | 313.5 | 314 |
| 1738360800 | 315.3 | -0.05 | -0.02 | 314.8 | 315.3 | 313.35 | 323 |
| 1738274400 | 315.35 | -2 | -0.63 | 317.05 | 317.05 | 314.5 | 107 |
| 1738188000 | 317.35 | 0.7 | 0.22 | 316.45 | 318.5 | 316.45 | 212 |
| 1738101600 | 316.64999 | 1.65 | 0.52 | 317 | 317 | 314.25 | 213 |
| 1738015200 | 315 | -3.3 | -1.04 | 317 | 318.1 | 315 | 217 |
| 1737756000 | 318.3 | 1.6 | 0.51 | 316.45 | 319.45 | 314.85 | 246 |
| 1737669600 | 316.7 | -1.75 | -0.55 | 316.45 | 316.7 | 316.45 | 6 |
| 1737583200 | 318.45 | -4.25 | -1.32 | 317.05 | 318.45 | 317 | 31 |
| 1737496800 | 322.7 | -3.25 | -1.00 | 322.7 | 322.7 | 322.7 | 1 |
| 1737410400 | 325.95 | 1.95 | 0.60 | 326 | 326 | 325.95 | 4 |
| 1737151200 | 324 | -3 | -0.92 | 325.64999 | 326.95 | 323.7 | 219 |
| 1737064800 | 327 | -0.05 | -0.02 | 327.85 | 328.8 | 326 | 212 |
| 1736978400 | 327.05 | -0.95 | -0.29 | 328 | 328 | 326 | 100 |
| 1736892000 | 328 | 0.25 | 0.08 | 328 | 328 | 328 | 2 |
| 1736805600 | 327.75 | 2.2 | 0.68 | 327.64999 | 327.75 | 327.64999 | 3 |
| 1736546400 | 325.55 | 0.55 | 0.17 | 325 | 326.85 | 324.3 | 83 |
| 1736460000 | 325 | 0.55 | 0.17 | 325 | 325 | 325 | 2 |
| 1736373600 | 324.45 | 1.45 | 0.45 | 323.2 | 325.5 | 322.7 | 124 |
| 1736287200 | 323 | 0 | 0.00 | 323.2 | 323.2 | 323 | 2 |
| 1736200800 | 323 | -5 | -1.52 | 329.39999 | 329.8 | 319.3 | 452 |
| 1735941600 | 328 | 3.6 | 1.11 | 325 | 328.05 | 324.89999 | 394 |
| 1735855200 | 324.39999 | 2.2 | 0.68 | 320.2 | 324.89999 | 320.2 | 306 |
| 1735595760 | 322.2 | 6.75 | 2.14 | 319.6 | 325.7 | 317.5 | 12 |
| 1735336800 | 315.45 | 4.7 | 1.51 | 310.95 | 315.64999 | 310.75 | 248 |
| 1735250400 | 310.75 | -8.45 | -2.65 | 310.95 | 310.95 | 310.75 | 5 |
| 1734991200 | 319.2 | -4.35 | -1.34 | 323.55 | 323.55 | 319.2 | 158 |
| 1734732000 | 323.55 | 0.8 | 0.25 | 323.55 | 323.55 | 323.55 | 1 |
| 1734645600 | 322.75 | 5.75 | 1.81 | 322.7 | 322.75 | 322.7 | 2 |
| 1734559200 | 317 | -1.5 | -0.47 | 323.14999 | 327.85 | 317 | 278 |
| 1734472800 | 318.5 | 4.55 | 1.45 | 315.5 | 320.2 | 313.85 | 274 |
| 1734386400 | 313.95 | 2.25 | 0.72 | 315.5 | 315.5 | 313.85 | 3 |
| 1734127200 | 311.7 | 5.5 | 1.80 | 311.89999 | 314 | 310.2 | 114 |
| 1734040800 | 306.2 | 1.9 | 0.62 | 305.35 | 307.95 | 303.89999 | 52 |
| 1733954400 | 304.3 | -0.8 | -0.26 | 305.1 | 305.25 | 304.14999 | 97 |
| 1733868000 | 305.1 | 4.25 | 1.41 | 305.1 | 305.1 | 305.1 | 1 |
| 1733781600 | 300.85 | 5.85 | 1.98 | 294.64999 | 301.95 | 294.64999 | 85 |
| 1733522400 | 295 | 5 | 1.72 | 289.3 | 295 | 287.7 | 78 |
| 1733436000 | 290 | -0.2 | -0.07 | 290.2 | 294.2 | 290 | 126 |
| 1733349600 | 290.2 | -10.1 | -3.36 | 290.2 | 290.2 | 290.2 | 1 |
| 1733263200 | 300.3 | -4.2 | -1.38 | 299.5 | 300.3 | 299.5 | 2 |
| 1733176800 | 304.5 | -0.5 | -0.16 | 304.5 | 304.5 | 304.5 | 1 |
| 1732917600 | 305 | 1 | 0.33 | 294.7 | 311.5 | 289.05 | 121 |
| 1732831200 | 304 | -12 | -3.80 | 313.89999 | 313.89999 | 300.35 | 58 |
| 1732744800 | 316 | -8.05 | -2.48 | 324.05 | 326.1 | 313.75 | 129 |
| 1732658400 | 324.05 | -8.95 | -2.69 | 324.05 | 324.05 | 324.05 | 1 |
| 1732572000 | 333 | 1.25 | 0.38 | 333 | 333 | 333 | 5 |
| 1732312800 | 331.75 | 6.75 | 2.08 | 327.39999 | 332.85 | 326.7 | 85 |
| 1732226400 | 325 | 2 | 0.62 | 323.05 | 325 | 321.8 | 14 |
| 1732053600 | 323 | 3 | 0.94 | 321.25 | 324 | 320 | 32 |
| 1731967200 | 320 | 2.15 | 0.68 | 321.25 | 321.25 | 320 | 6 |
