Hot Features
프리미엄
Cupom de IPCA - Maio 2025 (DAPK25)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.235 | -44.6654611212 | 2.765 | 2.765 | 1.53 | 15086 | 2.33091266 | F |
| 4 | -2.55 | -62.5 | 4.08 | 4.18 | 1.53 | 8912 | 2.88645657 | F |
| 12 | -2.94 | -65.7718120805 | 4.47 | 98326.92 | 1.53 | 9312 | 1673.57944067 | F |
| 26 | -4.53 | -74.7524752475 | 6.06 | 98326.92 | 1.53 | 11207 | 627.62739538 | F |
| 52 | -4.12 | -72.9203539823 | 5.65 | 98326.92 | 1.53 | 12629 | 281.8312165 | F |
| 156 | -3.76 | -71.0775047259 | 5.29 | 98326.92 | 1.53 | 8982 | 310.48933423 | F |
| 260 | -0.81 | -34.6153846154 | 2.34 | 98326.92 | 1.53 | 6077 | 274.81562291 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1.53 | -0.44 | -22.34 | 1.86 | 1.86 | 1.53 | 8523 |
| 1739484000 | 1.97 | -0.27 | -12.05 | 2.1 | 2.105 | 1.955 | 7943 |
| 1739397600 | 2.24 | -0.07 | -3.03 | 2.1 | 2.3 | 2.1 | 7757 |
| 1739311200 | 2.31 | 0.01 | 0.43 | 2.42 | 2.47 | 2.31 | 28879 |
| 1739224800 | 2.3 | -0.25 | -9.80 | 2.39 | 2.43 | 2.3 | 10331 |
| 1738965600 | 2.55 | -0.37 | -12.52 | 2.765 | 2.765 | 2.5099999 | 20518 |
| 1738879200 | 2.915 | -0.09 | -2.83 | 2.95 | 2.95 | 2.9 | 13049 |
| 1738792800 | 3 | 0.05 | 1.69 | 2.95 | 3.05 | 2.93 | 9982 |
| 1738706400 | 2.95 | 0.18 | 6.50 | 2.8 | 3.2 | 2.8 | 6860 |
| 1738620000 | 2.77 | -0.19 | -6.42 | 2.84 | 2.84 | 2.765 | 3205 |
| 1738360800 | 2.96 | 0.01 | 0.34 | 2.9 | 2.96 | 2.9 | 9372 |
| 1738274400 | 2.95 | -0.15 | -4.84 | 2.915 | 3.05 | 2.9 | 6502 |
| 1738188000 | 3.1 | -0.1 | -3.13 | 3.15 | 3.15 | 3.005 | 4157 |
| 1738101600 | 3.2 | 0.02 | 0.63 | 3.19 | 3.27 | 3.17 | 10084 |
| 1738015200 | 3.18 | -0.02 | -0.63 | 3.25 | 3.25 | 3.17 | 4201 |
| 1737756000 | 3.2 | -0.59 | -15.57 | 3.79 | 3.79 | 2.94 | 9687 |
| 1737669600 | 3.79 | -0.25 | -6.19 | 4 | 4 | 3.72 | 2497 |
| 1737583200 | 4.04 | -0.12 | -2.88 | 3.86 | 4.07 | 3.86 | 4715 |
| 1737496800 | 4.16 | 0.05 | 1.22 | 4.04 | 4.18 | 4.04 | 8515 |
| 1737410400 | 4.11 | -0.03 | -0.72 | 4.03 | 4.11 | 4.03 | 4859 |
| 1737151200 | 4.14 | -0.03 | -0.72 | 4.08 | 4.15 | 4.08 | 5128 |
| 1737064800 | 4.17 | 0.02 | 0.48 | 4.15 | 4.22 | 4.15 | 7374 |
| 1736978400 | 4.15 | 0.14 | 3.49 | 3.98 | 4.15 | 3.98 | 13933 |
| 1736892000 | 4.01 | -0.08 | -1.96 | 4.09 | 4.09 | 4.01 | 3692 |
| 1736805600 | 4.09 | -0.2 | -4.66 | 4.15 | 4.2 | 4.0599999 | 9282 |
| 1736546400 | 4.29 | 0.04 | 0.94 | 4.17 | 4.32 | 4.15 | 16543 |
| 1736460000 | 4.25 | 0 | 0.00 | 4.32 | 4.33 | 4.25 | 16736 |
| 1736373600 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.07 | 6315 |
| 1736287200 | 4.15 | -0.07 | -1.66 | 4.14 | 4.15 | 4.1 | 4462 |
| 1736200800 | 4.22 | -0.04 | -0.94 | 4.38 | 4.38 | 4.22 | 7280 |
| 1735941600 | 4.26 | -0.3 | -6.58 | 4.47 | 4.47 | 4.26 | 4989 |
| 1735855200 | 4.5599999 | -98 | -100.00 | 4.73 | 4.73 | 4.55 | 5905 |
| 1735595760 | 98326.92 | 98 | 2,052,654.07 | 4.7 | 98326.92 | 4.66 | 9013 |
| 1735336800 | 4.79 | 0.13 | 2.79 | 4.72 | 4.79 | 4.7 | 10042 |
| 1735250400 | 4.66 | 0.04 | 0.87 | 4.62 | 4.66 | 4.6 | 5440 |
| 1734991200 | 4.62 | 0.02 | 0.43 | 4.6 | 4.62 | 4.35 | 10175 |
| 1734732000 | 4.6 | -0.11 | -2.34 | 4.64 | 4.64 | 4.48 | 22106 |
| 1734645600 | 4.71 | -0.19 | -3.88 | 4.94 | 5.03 | 4.68 | 6194 |
| 1734559200 | 4.9 | 0.01 | 0.20 | 4.94 | 4.97 | 4.88 | 16350 |
| 1734472800 | 4.89 | -0.01 | -0.20 | 4.9 | 4.91 | 4.83 | 15201 |
| 1734386400 | 4.9 | -0.1 | -2.00 | 5 | 5.04 | 4.9 | 6390 |
| 1734127200 | 5 | 0.11 | 2.25 | 4.95 | 5.1 | 4.95 | 6135 |
| 1734040800 | 4.89 | 0.24 | 5.16 | 4.65 | 4.98 | 4.65 | 4058 |
| 1733954400 | 4.65 | -0.08 | -1.69 | 4.69 | 4.74 | 4.65 | 1348 |
| 1733868000 | 4.73 | -0.15 | -3.07 | 4.69 | 4.74 | 4.59 | 12741 |
| 1733781600 | 4.88 | 0.04 | 0.83 | 4.82 | 4.95 | 4.82 | 14126 |
| 1733522400 | 4.84 | -0.1 | -2.02 | 4.89 | 4.89 | 4.84 | 9610 |
| 1733436000 | 4.94 | 0.06 | 1.23 | 4.78 | 4.94 | 4.7699999 | 14531 |
| 1733349600 | 4.88 | 0.27 | 5.86 | 4.6 | 4.88 | 4.6 | 5273 |
| 1733263200 | 4.61 | 0.11 | 2.44 | 4.5 | 4.61 | 4.5 | 17387 |
| 1733176800 | 4.5 | -0.15 | -3.23 | 4.59 | 4.65 | 4.5 | 1768 |
| 1732917600 | 4.65 | -0.07 | -1.48 | 4.84 | 4.84 | 4.65 | 6353 |
| 1732831200 | 4.72 | 0.22 | 4.89 | 4.5 | 4.73 | 4.5 | 5616 |
| 1732744800 | 4.5 | 0.12 | 2.74 | 4.42 | 4.5 | 4.33 | 16441 |
| 1732658400 | 4.38 | -0.12 | -2.67 | 4.5 | 4.5 | 4.36 | 4219 |
| 1732572000 | 4.5 | -0.06 | -1.32 | 4.53 | 4.53 | 4.46 | 14247 |
| 1732312800 | 4.5599999 | 0.09 | 2.01 | 4.47 | 4.64 | 4.44 | 15362 |
| 1732226400 | 4.47 | -0.13 | -2.83 | 4.48 | 4.51 | 4.47 | 6035 |
| 1732053600 | 4.6 | -0.12 | -2.54 | 4.78 | 4.78 | 4.5599999 | 7494 |
| 1731967200 | 4.72 | -0.05 | -1.05 | 4.72 | 4.74 | 4.66 | 14233 |
