Hot Features
프리미엄
Milho - Janeiro 2025 (CCMF25)
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 |
|---|---|---|---|---|---|---|---|
| 1732053600 | 72.9 | -1 | -1.35 | 72.98 | 73.04 | 72.85 | 71 |
| 1731967200 | 73.9 | -0.61 | -0.82 | 73.73 | 73.95 | 73.73 | 172 |
| 1731621600 | 74.51 | -0.82 | -1.09 | 74.54 | 74.95 | 74.47 | 136 |
| 1731535200 | 75.33 | -2.17 | -2.80 | 75.42 | 75.48 | 75.27 | 212 |
| 1731448800 | 77.5 | 0 | 0.00 | 76.53 | 77.5 | 76.52 | 81 |
| 1731362400 | 77.5 | 0.8 | 1.04 | 77.62 | 77.62 | 77.45 | 34 |
| 1731103200 | 76.7 | 0.35 | 0.46 | 76.97 | 76.97 | 76.65 | 82 |
| 1731016800 | 76.35 | 0.4 | 0.53 | 76.48 | 76.6 | 76.35 | 83 |
| 1730930400 | 75.95 | 0.59 | 0.78 | 75.69 | 76.01 | 75.69 | 78 |
| 1730844000 | 75.36 | -0.8 | -1.05 | 75.33 | 75.43 | 75.14 | 273 |
| 1730757600 | 76.16 | -0.54 | -0.70 | 76.59 | 76.59 | 76.15 | 170 |
| 1730498400 | 76.7 | -0.08 | -0.10 | 76.77 | 76.78 | 76.7 | 9 |
| 1730412000 | 76.78 | -0.32 | -0.42 | 76.8 | 76.83 | 76.61 | 9 |
| 1730325600 | 77.1 | 0.1 | 0.13 | 77 | 77.1 | 76.8 | 92 |
| 1730239200 | 77 | 1.05 | 1.38 | 77.17 | 77.17 | 76.96 | 35 |
| 1730152800 | 75.95 | 0.47 | 0.62 | 75.7 | 75.95 | 75.7 | 186 |
| 1729893600 | 75.48 | 0.58 | 0.77 | 75.56 | 75.65 | 75.44 | 171 |
| 1729807200 | 74.9 | 0.59 | 0.79 | 74.79 | 74.9 | 74.79 | 57 |
| 1729720800 | 74.31 | 0.92 | 1.25 | 74.06 | 74.35 | 74.05 | 189 |
| 1729634400 | 73.39 | 0.55 | 0.76 | 73.4 | 73.4 | 73.3 | 50 |
| 1729548000 | 72.84 | 0.94 | 1.31 | 72.9 | 72.9 | 72.62 | 13 |
| 1729288800 | 71.9 | 0.04 | 0.06 | 71.82 | 71.97 | 71.79 | 15 |
| 1729202400 | 71.86 | 0.26 | 0.36 | 71.8 | 71.9 | 71.8 | 66 |
| 1729116000 | 71.6 | -0.27 | -0.38 | 71.66 | 71.66 | 71.6 | 4 |
| 1729029600 | 71.87 | 1.15 | 1.63 | 71.99 | 72 | 71.75 | 86 |
| 1728943200 | 70.72 | -0.98 | -1.37 | 70.85 | 70.85 | 70.7 | 83 |
| 1728684000 | 71.7 | -0.7 | -0.97 | 71.7 | 71.76 | 71.61 | 59 |
| 1728597600 | 72.4 | 0.4 | 0.56 | 72.38 | 72.48 | 72.35 | 11 |
| 1728511200 | 72 | 0.7 | 0.98 | 71.95 | 72.02 | 71.92 | 16 |
| 1728424800 | 71.3 | 1.2 | 1.71 | 71.3 | 71.3 | 71.22 | 15 |
| 1728338400 | 70.1 | -0.92 | -1.30 | 70.3 | 70.3 | 70.1 | 22 |
| 1728079200 | 71.02 | -0.96 | -1.33 | 71.12 | 71.12 | 70.92 | 21 |
| 1727992800 | 71.98 | -0.27 | -0.37 | 71.93 | 72 | 71.87 | 22 |
| 1727906400 | 72.25 | 0.65 | 0.91 | 72.24 | 72.25 | 72.16 | 37 |
| 1727820000 | 71.6 | 0.49 | 0.69 | 71.6 | 71.6 | 71.57 | 7 |
| 1727733600 | 71.11 | -0.23 | -0.32 | 71.2 | 71.22 | 71.06 | 14 |
| 1727474400 | 71.34 | 0.6 | 0.85 | 71.29 | 71.34 | 71.2 | 31 |
| 1727388000 | 70.74 | 0.14 | 0.20 | 70.6 | 70.79 | 70.6 | 24 |
| 1727301600 | 70.6 | -0.35 | -0.49 | 70.65 | 70.84 | 70.6 | 9 |
| 1727215200 | 70.95 | -0.03 | -0.04 | 70.91 | 70.95 | 70.91 | 7 |
| 1727128800 | 70.98 | 0.88 | 1.26 | 70.9 | 70.98 | 70.9 | 3 |
| 1726869600 | 70.1 | 0.9 | 1.30 | 70.2 | 70.2 | 70.01 | 21 |
| 1726783200 | 69.2 | 0.3 | 0.44 | 69.3 | 69.3 | 69.05 | 64 |
| 1726696800 | 68.9 | -0.8 | -1.15 | 69.1 | 69.1 | 68.9 | 19 |
| 1726610400 | 69.7 | -0.54 | -0.77 | 69.82 | 69.82 | 69.7 | 19 |
| 1726524000 | 70.24 | -0.16 | -0.23 | 70.35 | 70.35 | 70.24 | 6 |
| 1726264800 | 70.4 | 0.76 | 1.09 | 70.65 | 70.7 | 70.4 | 49 |
| 1726178400 | 69.64 | -0.56 | -0.80 | 69.71 | 69.74 | 69.57 | 22 |
| 1726092000 | 70.2 | -0.09 | -0.13 | 70.17 | 70.24 | 70.03 | 111 |
| 1726005600 | 70.29 | -0.25 | -0.35 | 70.17 | 70.3 | 70.17 | 8 |
| 1725919200 | 70.54 | 1.04 | 1.50 | 70.46 | 70.54 | 70.44 | 30 |
| 1725660000 | 69.5 | 0.71 | 1.03 | 69.33 | 69.5 | 69.3 | 111 |
| 1725573600 | 68.79 | -0.16 | -0.23 | 68.76 | 68.79 | 68.72 | 7 |
| 1725487200 | 68.95 | 0.41 | 0.60 | 69.1 | 69.11 | 68.9 | 112 |
| 1725400800 | 68.54 | 0.87 | 1.29 | 68.6 | 68.75 | 68.44 | 38 |
| 1725314400 | 67.67 | 0.19 | 0.28 | 67.63 | 67.67 | 67.63 | 3 |
| 1725055200 | 67.48 | 0.48 | 0.72 | 67.48 | 67.48 | 67.48 | 1 |
| 1724968800 | 67 | 0.83 | 1.25 | 67.019999 | 67.019999 | 67 | 118 |
| 1724882400 | 66.17 | -0.06 | -0.09 | 66.23 | 66.29 | 66.069999 | 573 |
| 1724796000 | 66.23 | 0.14 | 0.21 | 66.23 | 66.23 | 66.23 | 2 |
| 1724709600 | 66.09 | 0.09 | 0.14 | 65.91 | 66.09 | 65.91 | 11 |
| 1724450400 | 66 | -0.25 | -0.38 | 66 | 66.01 | 66 | 18 |
| 1724364000 | 66.25 | 0.25 | 0.38 | 66.239999 | 66.31 | 66.15 | 24 |
| 1724277600 | 66 | -0.27 | -0.41 | 66 | 66 | 66 | 1 |
