Hot Features
프리미엄
Milho - Maio 2025 (CCMK25)
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 | 2.62 | 3.27009485771 | 80.12 | 82.8 | 79.4 | 263 | 81.06063781 | F |
| 4 | 7.44 | 9.88047808765 | 75.3 | 82.8 | 75.2 | 163 | 78.76035857 | F |
| 12 | 11.12 | 15.5263892767 | 71.62 | 82.8 | 71.4 | 212 | 74.88640242 | F |
| 26 | 15.1 | 22.3240685985 | 67.64 | 82.8 | 67.35 | 190 | 73.31634685 | F |
| 52 | 12.75 | 18.2168881269 | 69.99 | 82.8 | 67 | 147 | 72.64146257 | F |
| 156 | 12.75 | 18.2168881269 | 69.99 | 82.8 | 67 | 147 | 72.64146257 | F |
| 260 | 12.75 | 18.2168881269 | 69.99 | 82.8 | 67 | 147 | 72.64146257 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 82.74 | 0.16 | 0.19 | 82.6 | 82.8 | 82.5 | 185 |
| 1740693600 | 82.58 | 0.63 | 0.77 | 82.65 | 82.7 | 82.33 | 102 |
| 1740607200 | 81.95 | 0.65 | 0.80 | 82.26 | 82.48 | 81.84 | 462 |
| 1740520800 | 81.3 | 1.3 | 1.63 | 80.94 | 81.3 | 80.94 | 214 |
| 1740434400 | 80 | 0.2 | 0.25 | 79.4 | 80 | 79.4 | 312 |
| 1740175200 | 79.8 | 0.72 | 0.91 | 80.12 | 80.12 | 79.59 | 227 |
| 1740088800 | 79.08 | 1.98 | 2.57 | 78.75 | 79.08 | 78.74 | 202 |
| 1740002400 | 77.1 | -0.06 | -0.08 | 76.95 | 77.21 | 76.94 | 92 |
| 1739916000 | 77.16 | -0.14 | -0.18 | 76.97 | 77.16 | 76.96 | 60 |
| 1739829600 | 77.3 | 0.1 | 0.13 | 77.1 | 77.33 | 77.1 | 100 |
| 1739570400 | 77.2 | 0.2 | 0.26 | 77 | 77.2 | 76.82 | 84 |
| 1739484000 | 77 | 0.36 | 0.47 | 76.93 | 77 | 76.75 | 67 |
| 1739397600 | 76.64 | -0.91 | -1.17 | 76.65 | 76.89 | 76.38 | 618 |
| 1739311200 | 77.55 | -0.45 | -0.58 | 77.52 | 77.65 | 77.38 | 283 |
| 1739224800 | 78 | 0.85 | 1.10 | 78 | 78.06 | 78 | 73 |
| 1738965600 | 77.15 | -0.55 | -0.71 | 77.24 | 77.3 | 77 | 74 |
| 1738879200 | 77.7 | 0.54 | 0.70 | 77.47 | 77.7 | 77.47 | 43 |
| 1738792800 | 77.16 | 0.51 | 0.67 | 77.2 | 77.26 | 77.04 | 36 |
| 1738706400 | 76.65 | 1.27 | 1.68 | 76.67 | 76.67 | 76.56 | 164 |
| 1738620000 | 75.38 | 0.1 | 0.13 | 75.45 | 75.49 | 75.38 | 7 |
| 1738360800 | 75.28 | -0.96 | -1.26 | 75.3 | 75.3 | 75.2 | 43 |
| 1738274400 | 76.24 | 0.73 | 0.97 | 76.1 | 76.25 | 76.07 | 109 |
| 1738188000 | 75.51 | 0.59 | 0.79 | 75.7 | 75.7 | 75.51 | 197 |
| 1738101600 | 74.92 | 0.61 | 0.82 | 74.78 | 74.95 | 74.78 | 25 |
| 1738015200 | 74.31 | -0.6 | -0.80 | 74.65 | 74.67 | 74.31 | 73 |
| 1737756000 | 74.91 | -0.59 | -0.78 | 74.91 | 74.91 | 74.91 | 1 |
| 1737669600 | 75.5 | 0.44 | 0.59 | 75.59 | 75.6 | 75.5 | 58 |
| 1737583200 | 75.06 | -0.76 | -1.00 | 75.05 | 75.09 | 75.05 | 13 |
| 1737496800 | 75.82 | -0.08 | -0.11 | 75.82 | 76.02 | 75.82 | 13 |
| 1737410400 | 75.9 | 0.41 | 0.54 | 75.47 | 76.24 | 75.08 | 1081 |
| 1737151200 | 75.49 | 0.68 | 0.91 | 75.47 | 76.24 | 75.47 | 92 |
| 1737064800 | 74.81 | -1.4 | -1.84 | 75.01 | 75.04 | 74.81 | 72 |
| 1736978400 | 76.21 | -0.49 | -0.64 | 76.21 | 76.21 | 76.21 | 1 |
| 1736892000 | 76.7 | -0.15 | -0.20 | 76.85 | 76.85 | 76.7 | 12 |
| 1736805600 | 76.85 | 1.52 | 2.02 | 76.8 | 76.88 | 76.8 | 81 |
| 1736546400 | 75.33 | 0.83 | 1.11 | 75.39 | 75.39 | 75.33 | 5 |
| 1736460000 | 74.5 | 0.42 | 0.57 | 74.5 | 74.5 | 74.5 | 11 |
| 1736373600 | 74.08 | 1 | 1.37 | 73.28 | 74.28 | 73.27 | 1393 |
| 1736287200 | 73.08 | -0.32 | -0.44 | 73.3 | 73.56 | 72.62 | 514 |
| 1736200800 | 73.4 | 1.4 | 1.94 | 73.3 | 73.56 | 73.3 | 12 |
| 1735941600 | 72 | -0.53 | -0.73 | 72.11 | 72.11 | 72 | 23 |
| 1735855200 | 72.53 | 0.11 | 0.15 | 72.22 | 72.84 | 72.18 | 407 |
| 1735595760 | 72.42 | 0.62 | 0.86 | 71.89 | 72.55 | 71.87 | 806 |
| 1735336800 | 71.8 | -0.05 | -0.07 | 71.98 | 71.98 | 71.8 | 6 |
| 1735250400 | 71.85 | -0.07 | -0.10 | 71.99 | 71.99 | 71.85 | 4 |
| 1734991200 | 71.92 | -0.2 | -0.28 | 72.04 | 72.26 | 71.85 | 124 |
| 1734732000 | 72.12 | 0.02 | 0.03 | 72.4 | 72.46 | 71.9 | 653 |
| 1734645600 | 72.1 | -0.9 | -1.23 | 72.4 | 72.4 | 72.1 | 22 |
| 1734559200 | 73 | -0.03 | -0.04 | 72.98 | 73 | 72.98 | 40 |
| 1734472800 | 73.03 | 0.53 | 0.73 | 72.5 | 73.41 | 72.5 | 1005 |
| 1734386400 | 72.5 | -0.25 | -0.34 | 72.5 | 72.5 | 72.5 | 18 |
| 1734127200 | 72.75 | 0.05 | 0.07 | 72.75 | 72.75 | 72.75 | 1 |
| 1734040800 | 72.7 | -1.1 | -1.49 | 72.69 | 72.7 | 72.67 | 7 |
| 1733954400 | 73.8 | 0.77 | 1.05 | 73.8 | 73.8 | 73.8 | 1 |
| 1733868000 | 73.03 | 0.9 | 1.25 | 73.03 | 73.03 | 73.03 | 4 |
| 1733781600 | 72.13 | 0.08 | 0.11 | 72.03 | 72.42 | 71.93 | 470 |
| 1733522400 | 72.05 | 0.38 | 0.53 | 71.62 | 72.27 | 71.4 | 1266 |
| 1733436000 | 71.67 | 1.16 | 1.65 | 71.62 | 71.67 | 71.62 | 8 |
