Hot Features
프리미엄
Gerdau Futuros - Fevereiro 2025 (GGBRPG25)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -7.1186440678 | 17.7 | 17.7 | 17.31 | 152125 | 17.49140016 | F |
| 4 | -1.2 | -6.80272108844 | 17.64 | 18.18 | 16.72 | 209468 | 17.53620141 | F |
| 12 | -3.71 | -18.41191067 | 20.15 | 20.15 | 16.72 | 184583 | 17.73569094 | F |
| 26 | -3.71 | -18.41191067 | 20.15 | 20.15 | 16.72 | 184583 | 17.73569094 | F |
| 52 | -3.71 | -18.41191067 | 20.15 | 20.15 | 16.72 | 184583 | 17.73569094 | F |
| 156 | -3.71 | -18.41191067 | 20.15 | 20.15 | 16.72 | 184583 | 17.73569094 | F |
| 260 | -3.71 | -18.41191067 | 20.15 | 20.15 | 16.72 | 184583 | 17.73569094 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740088800 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740002400 | 17.44 | -0.03 | -0.17 | 17.37 | 17.49 | 17.31 | 200800 |
| 1739916000 | 17.47 | 0.02 | 0.11 | 17.36 | 17.63 | 17.31 | 155500 |
| 1739829600 | 17.45 | -0.22 | -1.25 | 17.66 | 17.68 | 17.4 | 142700 |
| 1739570400 | 17.67 | 0.18 | 1.03 | 17.7 | 17.7 | 17.39 | 109500 |
| 1739484000 | 17.49 | -0.01 | -0.06 | 17.37 | 17.53 | 17.19 | 111400 |
| 1739397600 | 17.5 | -0.35 | -1.96 | 17.67 | 17.7 | 17.3 | 286600 |
| 1739311200 | 17.85 | 0.18 | 1.02 | 17.85 | 18.18 | 17.74 | 368000 |
| 1739224800 | 17.67 | 0.87 | 5.18 | 17.25 | 17.79 | 17.24 | 337400 |
| 1738965600 | 16.8 | -0.41 | -2.38 | 17.11 | 17.12 | 16.719999 | 109800 |
| 1738879200 | 17.21 | 0.21 | 1.24 | 17.01 | 17.21 | 16.88 | 61500 |
| 1738792800 | 17 | -0.21 | -1.22 | 17.1 | 17.11 | 16.89 | 120300 |
| 1738706400 | 17.21 | -0.36 | -2.05 | 17.45 | 17.55 | 17.13 | 145100 |
| 1738620000 | 17.57 | 0.29 | 1.68 | 17.44 | 17.69 | 17.4 | 288300 |
| 1738360800 | 17.28 | -0.64 | -3.57 | 17.93 | 18.02 | 17.07 | 519200 |
| 1738274400 | 17.92 | 0.4 | 2.28 | 17.72 | 17.97 | 17.62 | 220300 |
| 1738188000 | 17.52 | -0.25 | -1.41 | 17.82 | 17.83 | 17.48 | 210300 |
| 1738101600 | 17.77 | -0.06 | -0.34 | 17.82 | 17.99 | 17.7 | 210700 |
| 1738015200 | 17.83 | 0.12 | 0.68 | 17.71 | 17.89 | 17.71 | 177400 |
| 1737756000 | 17.71 | 0.08 | 0.45 | 17.64 | 17.77 | 17.54 | 205100 |
| 1737669600 | 17.63 | -0.01 | -0.06 | 17.7 | 17.79 | 17.53 | 134200 |
| 1737583200 | 17.64 | -0.42 | -2.33 | 17.97 | 18.04 | 17.62 | 156900 |
| 1737496800 | 18.06 | 0.32 | 1.80 | 17.74 | 18.09 | 17.73 | 178100 |
| 1737410400 | 17.74 | 0.18 | 1.03 | 17.44 | 17.78 | 17.3 | 101800 |
| 1737151200 | 17.56 | 0.19 | 1.09 | 17.42 | 17.67 | 17.36 | 213300 |
| 1737064800 | 17.37 | -0.44 | -2.47 | 17.46 | 17.62 | 17.2 | 215500 |
| 1736978400 | 17.81 | 0.6 | 3.49 | 17.46 | 17.85 | 17.46 | 180400 |
| 1736892000 | 17.21 | -0.02 | -0.12 | 17.24 | 17.34 | 17.04 | 188000 |
| 1736805600 | 17.23 | 0.31 | 1.83 | 16.76 | 17.27 | 16.76 | 282300 |
| 1736546400 | 16.92 | -0.47 | -2.70 | 17.3 | 17.37 | 16.88 | 173100 |
| 1736460000 | 17.39 | -0.44 | -2.47 | 17.62 | 17.86 | 17.37 | 182100 |
| 1736373600 | 17.83 | -0.31 | -1.71 | 18.21 | 18.21 | 17.76 | 166400 |
| 1736287200 | 18.14 | -0.17 | -0.93 | 18.56 | 18.84 | 18.09 | 117100 |
| 1736200800 | 18.31 | 0.62 | 3.50 | 17.74 | 18.54 | 17.73 | 216400 |
| 1735941600 | 17.69 | -0.48 | -2.64 | 18.03 | 18.03 | 17.68 | 31000 |
| 1735855200 | 18.17 | -0.33 | -1.78 | 18.24 | 18.42 | 18.06 | 227400 |
| 1735595760 | 18.5 | -0.1 | -0.54 | 18.6 | 18.66 | 18.41 | 175700 |
| 1735336800 | 18.6 | -0.43 | -2.26 | 18.8 | 18.85 | 18.53 | 247800 |
| 1735250400 | 19.03 | -0.11 | -0.57 | 18.98 | 19.2 | 18.93 | 130000 |
| 1734991200 | 19.14 | -0.45 | -2.30 | 19.43 | 19.45 | 19.1 | 39900 |
| 1734732000 | 19.59 | -0.21 | -1.06 | 19.63 | 19.65 | 19.28 | 144300 |
