Hot Features
프리미엄
Ibovespa - Dezembro 2024 (INDZ24)
BMF
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 130150 | 2 | 1.91 | 127765 | 130425 | 127680 | 68750 |
| 1732226400 | 127710 | -1 | -1.19 | 129110 | 129150 | 127340 | 98865 |
| 1732053600 | 129245 | 595 | 0.46 | 128510 | 129480 | 128050 | 79125 |
| 1731967200 | 128650 | 25 | 0.02 | 128850 | 129290 | 128110 | 61050 |
| 1731621600 | 128625 | -80 | -0.06 | 129005 | 129445 | 128345 | 52540 |
| 1731535200 | 128705 | -85 | -0.07 | 128790 | 129205 | 127820 | 129475 |
| 1731448800 | 128790 | -135 | -0.10 | 128615 | 129250 | 128240 | 75105 |
| 1731362400 | 128925 | 45 | 0.03 | 128595 | 129205 | 128230 | 78865 |
| 1731103200 | 128880 | -2 | -1.55 | 130220 | 130280 | 128030 | 113070 |
| 1731016800 | 130905 | 415 | 0.32 | 131100 | 132655 | 130595 | 86790 |
| 1730930400 | 130490 | -1 | -1.07 | 130705 | 132015 | 129785 | 104520 |
| 1730844000 | 131900 | -95 | -0.07 | 131955 | 132255 | 131125 | 52490 |
| 1730757600 | 131995 | 2 | 2.22 | 129960 | 132165 | 129960 | 73745 |
| 1730498400 | 129130 | -2 | -1.54 | 131475 | 131630 | 129000 | 70285 |
| 1730412000 | 131150 | -1 | -0.76 | 132000 | 132330 | 131045 | 82245 |
| 1730325600 | 132150 | -280 | -0.21 | 132200 | 132710 | 131900 | 49875 |
| 1730239200 | 132430 | -910 | -0.68 | 133150 | 133485 | 132300 | 61605 |
| 1730152800 | 133340 | 1 | 1.43 | 131650 | 133535 | 131365 | 56860 |
| 1729893600 | 131455 | -720 | -0.54 | 132315 | 132340 | 131455 | 65945 |
| 1729807200 | 132175 | 1 | 1.09 | 131245 | 132200 | 130610 | 73065 |
| 1729720800 | 130745 | -1 | -1.04 | 131780 | 131780 | 130435 | 75895 |
| 1729634400 | 132125 | -125 | -0.09 | 132095 | 132180 | 130970 | 99375 |
| 1729548000 | 132250 | -75 | -0.06 | 132165 | 133105 | 132020 | 61015 |
| 1729288800 | 132325 | -690 | -0.52 | 133450 | 133825 | 132125 | 81740 |
| 1729202400 | 133015 | -460 | -0.34 | 133390 | 133420 | 131950 | 83835 |
| 1729116000 | 133475 | 435 | 0.33 | 133125 | 134360 | 132920 | 109520 |
| 1729029600 | 133040 | -270 | -0.20 | 132810 | 133505 | 132405 | 20450 |
| 1728943200 | 133310 | 975 | 0.74 | 132300 | 133465 | 131615 | 13935 |
| 1728684000 | 132335 | -390 | -0.29 | 133120 | 133120 | 131615 | 1725 |
| 1728597600 | 132725 | -2 | -1.57 | 132540 | 132755 | 132285 | 325 |
| 1728511200 | 134840 | 0 | 0.00 | 134840 | 134840 | 134840 | 0 |
| 1728424800 | 134840 | 0 | 0.00 | 134840 | 134840 | 134840 | 0 |
| 1728338400 | 134840 | -545 | -0.40 | 134840 | 134840 | 134840 | 20 |
| 1728079200 | 135385 | 0 | 0.00 | 135385 | 135385 | 135385 | 0 |
| 1727992800 | 135385 | 0 | 0.00 | 135385 | 135385 | 135385 | 0 |
| 1727906400 | 135385 | 0 | 0.00 | 135385 | 135385 | 135385 | 0 |
| 1727820000 | 135385 | -70 | -0.05 | 135370 | 135385 | 135370 | 55 |
| 1727733600 | 135455 | 0 | 0.00 | 135455 | 135455 | 135455 | 0 |
| 1727474400 | 135455 | -1 | -1.09 | 135455 | 135460 | 135455 | 15 |
| 1727388000 | 136950 | 0 | 0.00 | 136950 | 136950 | 136950 | 0 |
| 1727301600 | 136950 | 0 | 0.00 | 136950 | 136950 | 136950 | 0 |
| 1727215200 | 136950 | 0 | 0.00 | 136950 | 136950 | 136950 | 0 |
| 1727128800 | 136950 | 0 | 0.00 | 136950 | 136950 | 136950 | 0 |
| 1726869600 | 136950 | 0 | 0.00 | 136950 | 136950 | 136950 | 0 |
| 1726783200 | 136950 | -3 | -2.54 | 137720 | 137720 | 136950 | 40 |
| 1726696800 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1726610400 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1726524000 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1726264800 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1726178400 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1726092000 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1726005600 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1725919200 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1725660000 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1725573600 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1725487200 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1725400800 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1725314400 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1725055200 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1724968800 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1724882400 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1724796000 | 140520 | 0 | 0.00 | 140520 | 140520 | 140520 | 0 |
| 1724709600 | 140520 | 285 | 0.20 | 140520 | 140520 | 140520 | 10 |
| 1724450400 | 140235 | 135 | 0.10 | 140125 | 140235 | 140125 | 10 |
