Hot Features
프리미엄
Dólar Comercial - Janeiro 2025 (DOLF25)
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 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 6205 | 105 | 1.72 | 6125 | 6205.5 | 6113.5 | 299560 |
| 1734732000 | 6100 | -63 | -1.02 | 6109 | 6121 | 6052 | 422250 |
| 1734645600 | 6163 | -92.5 | -1.48 | 6253 | 6308.5 | 6112 | 667140 |
| 1734559200 | 6255.5 | 144 | 2.36 | 6104 | 6323 | 6100.5 | 405795 |
| 1734472800 | 6111.5 | -47 | -0.76 | 6146 | 6217.5 | 6067.5 | 475000 |
| 1734386400 | 6158.5 | 110.5 | 1.83 | 6075 | 6159.5 | 6033 | 292790 |
| 1734127200 | 6048 | 62.5 | 1.04 | 5999 | 6085 | 5981 | 306015 |
| 1734040800 | 5985.5 | 20 | 0.34 | 5904.5 | 6059 | 5877 | 407130 |
| 1733954400 | 5965.5 | -91.5 | -1.51 | 6082.5 | 6083.5 | 5948.5 | 340365 |
| 1733868000 | 6057 | -36 | -0.59 | 6055 | 6083 | 6029.5 | 267315 |
| 1733781600 | 6093 | -10 | -0.16 | 6092.5 | 6103.5 | 6050.5 | 198545 |
| 1733522400 | 6103 | 75.5 | 1.25 | 6033 | 6109.5 | 5998.5 | 258845 |
| 1733436000 | 6027.5 | -34.5 | -0.57 | 6047 | 6052 | 5975.5 | 275870 |
| 1733349600 | 6062 | 1.5 | 0.02 | 6074 | 6089 | 6036 | 268090 |
| 1733263200 | 6060.5 | -18 | -0.30 | 6070.5 | 6113 | 6049.5 | 227395 |
| 1733176800 | 6078.5 | 77.5 | 1.29 | 6015 | 6111.5 | 6014.5 | 273500 |
| 1732917600 | 6001 | -38.5 | -0.64 | 6020 | 6137.5 | 5977.5 | 432575 |
| 1732831200 | 6039.5 | 58.5 | 0.98 | 6005.5 | 6046 | 5969 | 62505 |
| 1732744800 | 5981 | 146 | 2.50 | 5829 | 5982 | 5829 | 33620 |
| 1732658400 | 5835 | 13.5 | 0.23 | 5841.5 | 5849 | 5807 | 5400 |
| 1732572000 | 5821.5 | -11 | -0.19 | 5813 | 5842.5 | 5805 | 4500 |
| 1732312800 | 5832.5 | -12.5 | -0.21 | 5833.5 | 5856 | 5819 | 35740 |
| 1732226400 | 5845 | 44.5 | 0.77 | 5819 | 5855.5 | 5819 | 7180 |
| 1732053600 | 5800.5 | 18.5 | 0.32 | 5794 | 5818 | 5784 | 16980 |
| 1731967200 | 5782 | -46 | -0.79 | 5778 | 5784 | 5776 | 8115 |
| 1731621600 | 5828 | 0 | 0.00 | 5828 | 5828 | 5828 | 0 |
| 1731535200 | 5828 | 46 | 0.80 | 5803 | 5840 | 5803 | 27510 |
| 1731448800 | 5782 | 20.5 | 0.36 | 5821 | 5821 | 5782 | 4760 |
| 1731362400 | 5761.5 | 0 | 0.00 | 5761.5 | 5761.5 | 5761.5 | 0 |
| 1731103200 | 5761.5 | 16.5 | 0.29 | 5766.5 | 5766.5 | 5761.5 | 1210 |
| 1731016800 | 5745 | -2.5 | -0.04 | 5745 | 5745 | 5745 | 160 |
| 1730930400 | 5747.5 | -33.5 | -0.58 | 5747.5 | 5747.5 | 5747.5 | 60 |
| 1730844000 | 5781 | -34.5 | -0.59 | 5825 | 5825 | 5781 | 1500 |
| 1730757600 | 5815.5 | -88.5 | -1.50 | 5815.5 | 5815.5 | 5815.5 | 30 |
| 1730498400 | 5904 | 98 | 1.69 | 5819 | 5904 | 5817 | 280 |
| 1730412000 | 5806 | 6 | 0.10 | 5796 | 5806 | 5796 | 60 |
| 1730325600 | 5800 | 281 | 5.09 | 5810 | 5815 | 5800 | 180 |
| 1730239200 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1730152800 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1729893600 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1729807200 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1729720800 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1729634400 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1729548000 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1729288800 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1729202400 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1729116000 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1729029600 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1728943200 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1728684000 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1728597600 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1728511200 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1728424800 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1728338400 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1728079200 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1727992800 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
| 1727906400 | 5519 | 0 | 0.00 | 5519 | 5519 | 5519 | 0 |
