Hot Features
프리미엄
Taxa Média de Depósitos Interfinanceiros de Um Dia - Julho 2027 (DI1N27)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 0.673281360737 | 14.11 | 14.6 | 13.96 | 123534 | 14.19195145 | F |
| 4 | -0.175 | -1.21696801113 | 14.38 | 15.085 | 13.96 | 105394 | 14.46044547 | F |
| 12 | -0.875 | -5.8023872679 | 15.08 | 15.395 | 13.96 | 86100 | 14.65757077 | F |
| 26 | 1.56 | 12.3368920522 | 12.645 | 16.39 | 12.55 | 73681 | 14.54464145 | F |
| 52 | 3.515 | 32.8811973807 | 10.69 | 16.39 | 10.62 | 59665 | 13.38858053 | F |
| 156 | 1.5 | 11.8063754427 | 12.705 | 16.39 | 9.735 | 38068 | 12.15756704 | F |
| 260 | 1.5 | 11.8063754427 | 12.705 | 16.39 | 9.735 | 38068 | 12.15756704 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744408800 | 14.205 | -0.21 | -1.46 | 14.41 | 14.465 | 14.165 | 61413 |
| 1744322400 | 14.415 | 0.06 | 0.42 | 14.385 | 14.525 | 14.28 | 72066 |
| 1744236000 | 14.355 | 0.09 | 0.63 | 14.27 | 14.6 | 14.215 | 145657 |
| 1744149600 | 14.265 | 0.18 | 1.28 | 14.115 | 14.285 | 14.095 | 66868 |
| 1744063200 | 14.085 | 0.05 | 0.32 | 14.01 | 14.225 | 14.005 | 131200 |
| 1743804000 | 14.04 | -0.18 | -1.23 | 14.11 | 14.295 | 13.96 | 201880 |
| 1743717600 | 14.215 | -0.46 | -3.13 | 14.485 | 14.495 | 14.205 | 233908 |
| 1743631200 | 14.675 | -0.05 | -0.34 | 14.68 | 14.81 | 14.625 | 65664 |
| 1743544800 | 14.725 | -0.11 | -0.71 | 14.795 | 14.81 | 14.69 | 54887 |
| 1743458400 | 14.83 | -0.13 | -0.87 | 14.94 | 14.95 | 14.795 | 36812 |
| 1743199200 | 14.96 | 0.08 | 0.50 | 14.91 | 15.04 | 14.85 | 69382 |
| 1743112800 | 14.885 | -0.16 | -1.03 | 14.98 | 14.995 | 14.79 | 116795 |
| 1743026340 | 15.04 | 0.09 | 0.60 | 14.965 | 15.085 | 14.885 | 100312 |
| 1742939760 | 14.95 | 0.12 | 0.81 | 14.86 | 14.97 | 14.68 | 98907 |
| 1742853600 | 14.83 | 0.17 | 1.16 | 14.675 | 14.845 | 14.61 | 66111 |
| 1742594400 | 14.66 | 0.1 | 0.69 | 14.555 | 14.7 | 14.525 | 78102 |
| 1742508000 | 14.56 | 0.33 | 2.32 | 14.26 | 14.575 | 14.255 | 145647 |
| 1742421600 | 14.23 | -0.04 | -0.25 | 14.285 | 14.325 | 14.195 | 132037 |
| 1742335200 | 14.265 | -0.09 | -0.59 | 14.375 | 14.4 | 14.235 | 95072 |
| 1742248800 | 14.35 | -0.06 | -0.42 | 14.445 | 14.49 | 14.29 | 89262 |
| 1741989600 | 14.41 | 0.02 | 0.10 | 14.38 | 14.48 | 14.325 | 107301 |
| 1741903200 | 14.395 | -0.1 | -0.66 | 14.505 | 14.56 | 14.37 | 103589 |
| 1741816800 | 14.49 | 0.04 | 0.28 | 14.46 | 14.57 | 14.4 | 70008 |
| 1741730400 | 14.45 | -0.16 | -1.06 | 14.56 | 14.59 | 14.405 | 80553 |
| 1741644000 | 14.605 | 0.13 | 0.86 | 14.455 | 14.655 | 14.38 | 86257 |
| 1741384800 | 14.48 | -0.32 | -2.13 | 14.765 | 14.765 | 14.47 | 108901 |
| 1741298400 | 14.795 | 0.06 | 0.44 | 14.77 | 14.83 | 14.67 | 70556 |
| 1741212000 | 14.73 | -0.29 | -1.93 | 14.98 | 14.985 | 14.695 | 72985 |
| 1740780000 | 15.02 | 0.23 | 1.59 | 14.8 | 15.07 | 14.755 | 90275 |
| 1740693600 | 14.785 | 0.02 | 0.10 | 14.79 | 14.825 | 14.615 | 68578 |
| 1740607200 | 14.77 | 0.37 | 2.57 | 14.395 | 14.775 | 14.375 | 101777 |
| 1740520800 | 14.4 | -0.1 | -0.66 | 14.46 | 14.49 | 14.3 | 77285 |
| 1740434400 | 14.495 | 0.21 | 1.43 | 14.31 | 14.505 | 14.28 | 69090 |
| 1740175200 | 14.29 | -0.23 | -1.58 | 14.535 | 14.55 | 14.27 | 83116 |
| 1740088800 | 14.52 | -0.08 | -0.51 | 14.59 | 14.635 | 14.5 | 65900 |
| 1740002400 | 14.595 | 0.15 | 1.00 | 14.465 | 14.605 | 14.385 | 59620 |
| 1739916000 | 14.45 | -0.01 | -0.07 | 14.49 | 14.535 | 14.315 | 70296 |
| 1739829600 | 14.46 | -0.15 | -1.03 | 14.645 | 14.67 | 14.445 | 82153 |
| 1739570400 | 14.61 | -0.27 | -1.81 | 14.915 | 14.915 | 14.595 | 68724 |
| 1739484000 | 14.88 | -0.14 | -0.93 | 14.995 | 15 | 14.855 | 89763 |
| 1739397600 | 15.02 | 0.03 | 0.17 | 14.95 | 15.045 | 14.875 | 74465 |
| 1739311200 | 14.995 | -0.1 | -0.63 | 15.09 | 15.13 | 14.91 | 56914 |
| 1739224800 | 15.09 | -0.02 | -0.10 | 15.125 | 15.19 | 15.015 | 79142 |
| 1738965600 | 15.105 | 0.22 | 1.44 | 14.905 | 15.14 | 14.825 | 106818 |
| 1738879200 | 14.89 | -0.01 | -0.03 | 14.905 | 14.99 | 14.805 | 55437 |
| 1738792800 | 14.895 | 0.15 | 1.02 | 14.74 | 14.925 | 14.73 | 40920 |
| 1738706400 | 14.745 | 0.04 | 0.27 | 14.785 | 14.865 | 14.59 | 136993 |
| 1738620000 | 14.705 | -0.24 | -1.61 | 14.955 | 14.975 | 14.665 | 109675 |
| 1738360800 | 14.945 | 0.01 | 0.07 | 14.9 | 14.965 | 14.7 | 106154 |
| 1738274400 | 14.935 | -0.38 | -2.48 | 15.25 | 15.275 | 14.79 | 106010 |
| 1738188000 | 15.315 | 0.09 | 0.59 | 15.255 | 15.33 | 15.22 | 45889 |
| 1738101600 | 15.225 | -0.04 | -0.26 | 15.24 | 15.28 | 15.185 | 55182 |
| 1738015200 | 15.265 | -0.05 | -0.29 | 15.32 | 15.395 | 15.22 | 49800 |
| 1737756000 | 15.31 | -0.04 | -0.23 | 15.35 | 15.39 | 15.215 | 67824 |
| 1737669600 | 15.345 | 0.22 | 1.45 | 15.13 | 15.355 | 15.12 | 87906 |
| 1737583200 | 15.125 | 0 | 0.00 | 15.13 | 15.195 | 15.02 | 53315 |
| 1737496800 | 15.125 | 0.02 | 0.10 | 15.1 | 15.22 | 15.09 | 51866 |
| 1737410400 | 15.11 | -0.12 | -0.79 | 15.22 | 15.335 | 15.065 | 39684 |
| 1737151200 | 15.23 | 0.13 | 0.83 | 15.08 | 15.28 | 15.08 | 42497 |
| 1737064800 | 15.105 | 0.15 | 1.00 | 14.97 | 15.175 | 14.945 | 47904 |
| 1736978400 | 14.955 | -0.17 | -1.12 | 15.09 | 15.13 | 14.93 | 73588 |
| 1736892000 | 15.125 | -0.19 | -1.21 | 15.325 | 15.345 | 15.105 | 65138 |
| 1736805600 | 15.31 | -0.17 | -1.07 | 15.43 | 15.51 | 15.245 | 55710 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
