Hot Features
프리미엄
Cupom de IPCA - Agosto 2032 (DAPQ32)
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 | 7.72 | 7.72 | 7.48 | 7819 | 7.61267719 | F |
| 4 | -0.24 | -3.01507537688 | 7.96 | 7.97 | 7.48 | 6012 | 7.72548996 | F |
| 12 | 0.54 | 7.5208913649 | 7.18 | 56936.64 | 6.97 | 5626 | 458.8944893 | F |
| 26 | 1.67 | 27.6033057851 | 6.05 | 56936.64 | 5.98 | 4495 | 260.66748248 | F |
| 52 | 2.2 | 39.8550724638 | 5.52 | 56936.64 | 5.49 | 3253 | 181.98210204 | F |
| 156 | 2.35 | 43.7616387337 | 5.37 | 61915.33 | 4.88 | 1814 | 128.10925664 | F |
| 260 | 2.43 | 45.9357277883 | 5.29 | 61915.33 | 4.88 | 1801 | 126.35166557 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 7.59 | -0.02 | -0.26 | 7.61 | 7.63 | 7.57 | 3397 |
| 1740002400 | 7.61 | 0.09 | 1.13 | 7.525 | 7.62 | 7.525 | 7443 |
| 1739916000 | 7.525 | 0.01 | 0.13 | 7.52 | 7.535 | 7.48 | 10818 |
| 1739829600 | 7.515 | -0.21 | -2.66 | 7.53 | 7.53 | 7.49 | 4030 |
| 1739570400 | 7.72 | -0.01 | -0.13 | 7.72 | 7.72 | 7.58 | 13409 |
| 1739484000 | 7.73 | -0.02 | -0.26 | 7.74 | 7.74 | 7.7 | 7456 |
| 1739397600 | 7.75 | 0.03 | 0.39 | 7.72 | 7.76 | 7.7 | 5129 |
| 1739311200 | 7.72 | -0.04 | -0.52 | 7.77 | 7.77 | 7.69 | 13816 |
| 1739224800 | 7.76 | 0.04 | 0.45 | 7.725 | 7.78 | 7.725 | 3372 |
| 1738965600 | 7.725 | -0.02 | -0.26 | 7.72 | 7.78 | 7.72 | 5991 |
| 1738879200 | 7.745 | -0.02 | -0.19 | 7.755 | 7.755 | 7.745 | 2571 |
| 1738792800 | 7.76 | 0.02 | 0.26 | 7.77 | 7.77 | 7.76 | 1373 |
| 1738706400 | 7.74 | 0.05 | 0.65 | 7.69 | 7.74 | 7.69 | 3956 |
| 1738620000 | 7.69 | 0.03 | 0.39 | 7.75 | 7.75 | 7.65 | 3972 |
| 1738360800 | 7.66 | -0.02 | -0.26 | 7.78 | 7.95 | 7.64 | 6367 |
| 1738274400 | 7.68 | -0.27 | -3.40 | 7.8 | 7.8 | 7.665 | 4183 |
| 1738188000 | 7.95 | 0.03 | 0.32 | 7.94 | 7.97 | 7.925 | 3933 |
| 1738101600 | 7.925 | -0.02 | -0.25 | 7.92 | 7.935 | 7.895 | 10858 |
| 1738015200 | 7.945 | 0 | 0.06 | 7.94 | 7.945 | 7.91 | 1035 |
| 1737756000 | 7.94 | -0.01 | -0.13 | 7.96 | 7.97 | 7.92 | 7135 |
| 1737669600 | 7.95 | 0.02 | 0.25 | 7.95 | 7.96 | 7.9 | 4387 |
| 1737583200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.83 | 8201 |
| 1737496800 | 7.93 | 0.09 | 1.15 | 7.9 | 7.93 | 7.88 | 4740 |
| 1737410400 | 7.84 | 0.05 | 0.64 | 7.85 | 7.85 | 7.79 | 3616 |
| 1737151200 | 7.79 | 0.06 | 0.78 | 7.78 | 7.81 | 7.73 | 4723 |
| 1737064800 | 7.73 | 0.04 | 0.52 | 7.7 | 7.8 | 7.7 | 7930 |
| 1736978400 | 7.69 | -0.05 | -0.65 | 7.7 | 7.74 | 7.68 | 9724 |
| 1736892000 | 7.74 | -0.06 | -0.77 | 7.82 | 7.82 | 7.74 | 4531 |
| 1736805600 | 7.8 | 0.05 | 0.65 | 7.74 | 7.8 | 7.69 | 13685 |
| 1736546400 | 7.75 | 0.07 | 0.91 | 7.68 | 7.75 | 7.68 | 1589 |
| 1736460000 | 7.68 | -0.01 | -0.13 | 7.68 | 7.71 | 7.64 | 8682 |
| 1736373600 | 7.69 | 0.02 | 0.26 | 7.67 | 7.7 | 7.66 | 2172 |
| 1736287200 | 7.67 | 0.08 | 1.05 | 7.67 | 7.68 | 7.65 | 3569 |
| 1736200800 | 7.59 | -0.09 | -1.17 | 7.62 | 7.71 | 7.59 | 4440 |
| 1735941600 | 7.68 | 0.08 | 1.05 | 7.6 | 7.68 | 7.57 | 3457 |
| 1735855200 | 7.6 | -56 | -99.99 | 7.59 | 7.6 | 7.59 | 3000 |
| 1735595760 | 56936.64 | 56 | 752,035.27 | 7.58 | 56936.64 | 7.58 | 2542 |
| 1735336800 | 7.57 | 0.06 | 0.80 | 7.51 | 7.58 | 7.5 | 4832 |
| 1735250400 | 7.51 | 0.02 | 0.27 | 7.5 | 7.51 | 7.48 | 5252 |
| 1734991200 | 7.49 | 0.09 | 1.22 | 7.54 | 7.54 | 7.44 | 2697 |
| 1734732000 | 7.4 | -0.24 | -3.14 | 7.64 | 7.67 | 7.35 | 13922 |
| 1734645600 | 7.64 | -0.21 | -2.68 | 7.9 | 7.96 | 7.5 | 4015 |
| 1734559200 | 7.85 | 0.34 | 4.53 | 7.51 | 7.97 | 7.51 | 9133 |
| 1734472800 | 7.51 | 0.07 | 0.94 | 7.48 | 7.54 | 7.4 | 5115 |
| 1734386400 | 7.44 | 0.18 | 2.48 | 7.39 | 7.46 | 7.39 | 7085 |
| 1734127200 | 7.26 | 0.15 | 2.11 | 7.12 | 7.26 | 7.09 | 10813 |
| 1734040800 | 7.11 | 0.14 | 2.01 | 6.97 | 7.12 | 6.97 | 3718 |
| 1733954400 | 6.97 | -0.17 | -2.38 | 7.03 | 7.07 | 6.97 | 4059 |
| 1733868000 | 7.14 | -0.1 | -1.38 | 7.17 | 7.17 | 7.12 | 2413 |
| 1733781600 | 7.24 | 0.03 | 0.42 | 7.25 | 7.25 | 7.24 | 739 |
| 1733522400 | 7.21 | 0.11 | 1.55 | 7.12 | 7.26 | 7.12 | 6558 |
| 1733436000 | 7.1 | 0.06 | 0.85 | 7.04 | 7.11 | 7 | 4938 |
| 1733349600 | 7.04 | -0.07 | -0.98 | 7.11 | 7.13 | 7.03 | 7127 |
| 1733263200 | 7.11 | 0.09 | 1.28 | 7.02 | 7.13 | 7.02 | 10786 |
| 1733176800 | 7.02 | -0.04 | -0.57 | 7.05 | 7.05 | 6.98 | 1024 |
| 1732917600 | 7.06 | -0.01 | -0.14 | 7.18 | 7.19 | 7.05 | 2208 |
| 1732831200 | 7.07 | 0.06 | 0.86 | 7.1 | 7.11 | 7.07 | 1635 |
| 1732744800 | 7.01 | 0.16 | 2.34 | 6.87 | 7.01 | 6.87 | 1464 |
| 1732658400 | 6.85 | 0.03 | 0.44 | 6.82 | 6.85 | 6.8 | 6561 |
| 1732572000 | 6.82 | -0.03 | -0.44 | 6.83 | 6.83 | 6.81 | 4374 |
| 1732312800 | 6.85 | 0.04 | 0.59 | 6.81 | 6.85 | 6.8 | 3456 |
| 1732226400 | 6.81 | -0.03 | -0.44 | 6.84 | 6.84 | 6.78 | 2631 |
