Hot Features
프리미엄
Taxa Média de Depósitos Interfinanceiros de Um Dia - Julho 2029 (DI1N29)
BMF
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -2.21476510067 | 14.9 | 15.125 | 14.535 | 1455 | 15.06086962 | F |
| 4 | -0.14 | -0.951733514616 | 14.71 | 15.125 | 14.15 | 864 | 14.73842707 | F |
| 12 | 0.4 | 2.82286520819 | 14.17 | 15.98 | 14.08 | 1149 | 15.00481647 | F |
| 26 | 2.77 | 23.4745762712 | 11.8 | 15.98 | 11.74 | 1025 | 14.06510094 | F |
| 52 | 2.99 | 25.8203799655 | 11.58 | 15.98 | 11.21 | 939 | 13.28298429 | F |
| 156 | 2.99 | 25.8203799655 | 11.58 | 15.98 | 11.21 | 939 | 13.28298429 | F |
| 260 | 2.99 | 25.8203799655 | 11.58 | 15.98 | 11.21 | 939 | 13.28298429 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 14.57 | -0.32 | -2.12 | 14.81 | 14.81 | 14.535 | 912 |
| 1741298400 | 14.885 | 0.09 | 0.61 | 14.785 | 14.9 | 14.71 | 363 |
| 1741212000 | 14.795 | -0.31 | -2.02 | 14.985 | 15 | 14.75 | 304 |
| 1740780000 | 15.1 | 0.26 | 1.75 | 14.9 | 15.125 | 14.81 | 3697 |
| 1740693600 | 14.84 | -0.01 | -0.07 | 14.715 | 14.875 | 14.69 | 455 |
| 1740607200 | 14.85 | 0.41 | 2.87 | 14.495 | 14.85 | 14.49 | 713 |
| 1740520800 | 14.435 | -0.07 | -0.48 | 14.455 | 14.46 | 14.305 | 928 |
| 1740434400 | 14.505 | 0.18 | 1.22 | 14.285 | 14.505 | 14.285 | 459 |
| 1740175200 | 14.33 | -0.13 | -0.86 | 14.445 | 14.455 | 14.29 | 625 |
| 1740088800 | 14.455 | -0.03 | -0.21 | 14.49 | 14.585 | 14.415 | 1045 |
| 1740002400 | 14.485 | 0.17 | 1.19 | 14.325 | 14.49 | 14.325 | 290 |
| 1739916000 | 14.315 | 0.01 | 0.10 | 14.375 | 14.38 | 14.15 | 588 |
| 1739829600 | 14.3 | -0.14 | -0.97 | 14.47 | 14.475 | 14.27 | 667 |
| 1739570400 | 14.44 | -0.34 | -2.27 | 14.745 | 14.745 | 14.425 | 1343 |
| 1739484000 | 14.775 | -0.13 | -0.87 | 14.885 | 14.925 | 14.77 | 1468 |
| 1739397600 | 14.905 | 0.09 | 0.61 | 14.75 | 14.92 | 14.75 | 1092 |
| 1739311200 | 14.815 | -0.05 | -0.30 | 14.86 | 14.865 | 14.715 | 161 |
| 1739224800 | 14.86 | -0.02 | -0.13 | 14.89 | 14.935 | 14.81 | 868 |
| 1738965600 | 14.88 | 0.21 | 1.43 | 14.71 | 14.88 | 14.62 | 491 |
| 1738879200 | 14.67 | 0.06 | 0.41 | 14.69 | 14.74 | 14.585 | 515 |
| 1738792800 | 14.61 | 0.14 | 0.97 | 14.475 | 14.66 | 14.475 | 1482 |
| 1738706400 | 14.47 | 0.04 | 0.31 | 14.485 | 14.57 | 14.28 | 1903 |
| 1738620000 | 14.425 | -0.31 | -2.10 | 14.79 | 14.79 | 14.4 | 440 |
| 1738360800 | 14.735 | -0.11 | -0.71 | 14.77 | 14.85 | 14.56 | 1459 |
| 1738274400 | 14.84 | -0.25 | -1.66 | 15.16 | 15.16 | 14.7 | 706 |
| 1738188000 | 15.09 | 0.04 | 0.30 | 15.105 | 15.145 | 15.015 | 759 |
| 1738101600 | 15.045 | 0 | 0.00 | 15.07 | 15.07 | 14.97 | 1169 |
| 1738015200 | 15.045 | -0.08 | -0.53 | 15.13 | 15.14 | 15.005 | 488 |
| 1737756000 | 15.125 | -0.06 | -0.40 | 15.185 | 15.22 | 15.07 | 701 |
| 1737669600 | 15.185 | 0.21 | 1.40 | 15 | 15.205 | 14.995 | 2764 |
| 1737583200 | 14.975 | -0.05 | -0.30 | 14.99 | 15.065 | 14.86 | 517 |
| 1737496800 | 15.02 | 0 | 0.03 | 15.045 | 15.11 | 14.995 | 1153 |
| 1737410400 | 15.015 | -0.15 | -0.96 | 15.175 | 15.27 | 14.96 | 2082 |
| 1737151200 | 15.16 | 0.18 | 1.17 | 14.98 | 15.185 | 14.98 | 692 |
| 1737064800 | 14.985 | 0.2 | 1.35 | 14.82 | 15.025 | 14.815 | 929 |
| 1736978400 | 14.785 | -0.24 | -1.56 | 14.99 | 14.99 | 14.77 | 491 |
| 1736892000 | 15.02 | -0.29 | -1.89 | 15.3 | 15.335 | 15.02 | 1888 |
| 1736805600 | 15.31 | -0.04 | -0.23 | 15.365 | 15.39 | 15.21 | 455 |
| 1736546400 | 15.345 | 0.27 | 1.79 | 15.11 | 15.365 | 15.075 | 1429 |
| 1736460000 | 15.075 | -0.09 | -0.59 | 15.15 | 15.23 | 15.005 | 1767 |
| 1736373600 | 15.165 | 0.05 | 0.36 | 15.2 | 15.23 | 15.01 | 1141 |
| 1736287200 | 15.11 | 0.14 | 0.90 | 14.925 | 15.125 | 14.88 | 666 |
| 1736200800 | 14.975 | -0.27 | -1.74 | 15.105 | 15.16 | 14.945 | 558 |
| 1735941600 | 15.24 | -0.06 | -0.36 | 15.31 | 15.47 | 15.19 | 1790 |
| 1735855200 | 15.295 | -0.33 | -2.08 | 15.63 | 15.87 | 15.24 | 2986 |
| 1735595760 | 15.62 | 0.07 | 0.45 | 15.57 | 15.7 | 15.395 | 3711 |
| 1735336800 | 15.55 | 0.31 | 2.00 | 15.22 | 15.55 | 15.1 | 1575 |
| 1735250400 | 15.245 | 0.28 | 1.87 | 15.12 | 15.275 | 15.085 | 364 |
| 1734991200 | 14.965 | 0.39 | 2.64 | 14.785 | 14.965 | 14.785 | 274 |
| 1734732000 | 14.58 | -0.58 | -3.83 | 14.745 | 15.09 | 14.43 | 754 |
| 1734645600 | 15.16 | -0.3 | -1.91 | 15.685 | 15.98 | 14.83 | 490 |
| 1734559200 | 15.455 | 0.51 | 3.41 | 14.885 | 15.605 | 14.85 | 1079 |
| 1734472800 | 14.945 | -0.15 | -0.96 | 15.19 | 15.53 | 14.78 | 2450 |
| 1734386400 | 15.09 | 0.52 | 3.57 | 14.75 | 15.19 | 14.67 | 1085 |
| 1734127200 | 14.57 | 0.54 | 3.85 | 14.17 | 14.58 | 14.08 | 1617 |
| 1734040800 | 14.03 | 0.23 | 1.70 | 13.89 | 14.48 | 13.835 | 4044 |
| 1733954400 | 13.795 | -0.35 | -2.47 | 14.115 | 14.12 | 13.795 | 831 |
| 1733868000 | 14.145 | -0.45 | -3.05 | 14.415 | 14.505 | 14.14 | 1064 |
