Hot Features
프리미엄
Boi Gordo - Setembro 2025 (BGIU25)
BMF
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 335.55 | -4.25 | -1.25 | 335.55 | 335.55 | 335.55 | 1 |
| 1737064800 | 339.8 | -1.15 | -0.34 | 339.8 | 339.8 | 339.8 | 1 |
| 1736978400 | 340.95 | 10.4 | 3.15 | 336 | 340.95 | 336 | 13 |
| 1736892000 | 330.55 | 0 | 0.00 | 330.55 | 330.55 | 330.55 | 0 |
| 1736805600 | 330.55 | 0 | 0.00 | 330.55 | 330.55 | 330.55 | 0 |
| 1736546400 | 330.55 | 0 | 0.00 | 330.55 | 330.55 | 330.55 | 0 |
| 1736460000 | 330.55 | -1.45 | -0.44 | 332.5 | 332.5 | 330 | 10 |
| 1736373600 | 332 | -3.95 | -1.18 | 332 | 332 | 332 | 3 |
| 1736287200 | 335.95 | 0 | 0.00 | 335.95 | 335.95 | 335.95 | 0 |
| 1736200800 | 335.95 | -0.6 | -0.18 | 335.1 | 335.95 | 333.64999 | 4 |
| 1735941600 | 336.55 | 5.45 | 1.65 | 336.55 | 336.55 | 336.55 | 1 |
| 1735855200 | 331.1 | 0.1 | 0.03 | 331 | 331.1 | 331 | 12 |
| 1735595760 | 331 | 8.7 | 2.70 | 329.25 | 331 | 320.35 | 10 |
| 1735336800 | 322.3 | 21.65 | 7.20 | 319.14999 | 332.8 | 319.14999 | 117 |
| 1735250400 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1734991200 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1734732000 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1734645600 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1734559200 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1734472800 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1734386400 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1734127200 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1734040800 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1733954400 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1733868000 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1733781600 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1733522400 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1733436000 | 300.64999 | 0 | 0.00 | 300.64999 | 300.64999 | 300.64999 | 0 |
| 1733349600 | 300.64999 | -38 | -11.22 | 300.35 | 300.64999 | 300.35 | 3 |
| 1733263200 | 338.65 | 0 | 0.00 | 338.65 | 338.65 | 338.65 | 0 |
| 1733176800 | 338.65 | 0 | 0.00 | 338.65 | 338.65 | 338.65 | 0 |
| 1732917600 | 338.65 | 0 | 0.00 | 338.65 | 338.65 | 338.65 | 0 |
| 1732831200 | 338.65 | 0 | 0.00 | 338.65 | 338.65 | 338.65 | 0 |
| 1732744800 | 338.65 | 0 | 0.00 | 338.65 | 338.65 | 338.65 | 0 |
| 1732658400 | 338.65 | 0 | 0.00 | 338.65 | 338.65 | 338.65 | 0 |
| 1732572000 | 338.65 | 0 | 0.00 | 338.65 | 338.65 | 338.65 | 0 |
| 1732312800 | 338.65 | 19.9 | 6.24 | 338.65 | 338.65 | 338.65 | 1 |
| 1732226400 | 318.75 | 0 | 0.00 | 318.75 | 318.75 | 318.75 | 0 |
| 1732053600 | 318.75 | 0 | 0.00 | 318.75 | 318.75 | 318.75 | 0 |
| 1731967200 | 318.75 | 0 | 0.00 | 318.75 | 318.75 | 318.75 | 0 |
| 1731621600 | 318.75 | -9.9 | -3.01 | 318.75 | 318.75 | 318.75 | 7 |
| 1731535200 | 328.64999 | 0 | 0.00 | 328.64999 | 328.64999 | 328.64999 | 0 |
| 1731448800 | 328.64999 | 0 | 0.00 | 328.64999 | 328.64999 | 328.64999 | 0 |
| 1731362400 | 328.64999 | 0 | 0.00 | 328.64999 | 328.64999 | 328.64999 | 0 |
| 1731103200 | 328.64999 | 0 | 0.00 | 328.64999 | 328.64999 | 328.64999 | 0 |
| 1731016800 | 328.64999 | 3.2 | 0.98 | 328.64999 | 328.64999 | 328.64999 | 2 |
