Hot Features
프리미엄
Contrato Futuro de USIM5 (USIMAFUT)
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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 6.13 | -0.02 | -0.33 | 6.23 | 6.23 | 6.1 | 11200 |
| 1733176800 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732917600 | 6.15 | 0.04 | 0.65 | 6.14 | 6.17 | 6.14 | 5800 |
| 1732831200 | 6.11 | -0.28 | -4.38 | 6.33 | 6.33 | 6.11 | 73600 |
| 1732744800 | 6.39 | 0.03 | 0.47 | 6.25 | 6.47 | 6.22 | 78000 |
| 1732658400 | 6.36 | 0.05 | 0.79 | 6.3099999 | 6.36 | 6.3099999 | 5400 |
| 1732572000 | 6.3099999 | 0.1 | 1.61 | 6.25 | 6.3099999 | 6.25 | 4200 |
| 1732312800 | 6.21 | 0.06 | 0.98 | 6.13 | 6.21 | 6.11 | 32400 |
| 1732226400 | 6.15 | -0.07 | -1.13 | 6.17 | 6.17 | 6.05 | 13500 |
| 1732053600 | 6.22 | -0.05 | -0.80 | 6.16 | 6.22 | 6.16 | 1400 |
| 1731967200 | 6.2699999 | 0.29 | 4.85 | 6.15 | 6.32 | 6.11 | 106100 |
| 1731621600 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731535200 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731448800 | 5.98 | -0.09 | -1.48 | 6.07 | 6.09 | 5.92 | 165600 |
| 1731362400 | 6.07 | -0.21 | -3.34 | 6.14 | 6.14 | 5.98 | 124400 |
| 1731103200 | 6.28 | -0.41 | -6.13 | 6.43 | 6.44 | 6.21 | 186200 |
| 1731016800 | 6.69 | 0.04 | 0.60 | 6.67 | 6.73 | 6.62 | 112200 |
| 1730930400 | 6.65 | -0.01 | -0.15 | 6.5599999 | 6.68 | 6.45 | 112800 |
| 1730844000 | 6.66 | 0.08 | 1.22 | 6.6 | 6.67 | 6.59 | 6500 |
| 1730757600 | 6.58 | 0.24 | 3.79 | 6.63 | 6.63 | 6.54 | 54900 |
| 1730498400 | 6.34 | -0.27 | -4.08 | 6.58 | 6.58 | 6.28 | 84500 |
| 1730412000 | 6.61 | 0 | 0.00 | 6.63 | 6.63 | 6.58 | 14100 |
| 1730325600 | 6.61 | 0.17 | 2.64 | 6.51 | 6.64 | 6.49 | 154100 |
| 1730239200 | 6.44 | -0.22 | -3.30 | 6.5599999 | 6.5599999 | 6.44 | 41100 |
| 1730152800 | 6.66 | 0.03 | 0.45 | 6.71 | 6.77 | 6.66 | 60000 |
| 1729893600 | 6.63 | 0.22 | 3.43 | 6.72 | 6.88 | 6.63 | 9900 |
| 1729807200 | 6.41 | 0.12 | 1.91 | 6.35 | 6.41 | 6.26 | 59200 |
| 1729720800 | 6.29 | 0.05 | 0.80 | 6.29 | 6.32 | 6.24 | 15600 |
| 1729634400 | 6.24 | -0.07 | -1.11 | 6.2699999 | 6.32 | 6.2 | 43700 |
| 1729548000 | 6.3099999 | 0.1 | 1.61 | 6.23 | 6.35 | 6.23 | 49600 |
| 1729288800 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1729202400 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1729116000 | 6.21 | 0.07 | 1.14 | 6.13 | 6.21 | 6.11 | 52400 |
| 1729029600 | 6.14 | -0.16 | -2.54 | 6.21 | 6.22 | 6.14 | 43900 |
| 1728943200 | 6.3 | 0.08 | 1.29 | 6.25 | 6.3099999 | 6.22 | 10900 |
| 1728684000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1728597600 | 6.22 | -0.1 | -1.58 | 6.35 | 6.36 | 6.22 | 54400 |
| 1728511200 | 6.32 | 0.26 | 4.29 | 6.33 | 6.36 | 6.3099999 | 30100 |
| 1728424800 | 6.0599999 | -0.27 | -4.27 | 6.09 | 6.09 | 5.98 | 146700 |
| 1728338400 | 6.33 | 0.09 | 1.44 | 6.33 | 6.36 | 6.26 | 18300 |
| 1728079200 | 6.24 | 0.1 | 1.63 | 6.14 | 6.24 | 6.14 | 5000 |
| 1727992800 | 6.14 | -0.19 | -3.00 | 6.19 | 6.21 | 6.13 | 46900 |
| 1727906400 | 6.33 | 0.04 | 0.64 | 6.39 | 6.4 | 6.33 | 15400 |
| 1727820000 | 6.29 | 0.03 | 0.48 | 6.3 | 6.3099999 | 6.2699999 | 5900 |
| 1727733600 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1727474400 | 6.26 | -0.14 | -2.19 | 6.37 | 6.39 | 6.26 | 123400 |
| 1727388000 | 6.4 | 0.3 | 4.92 | 6.3 | 6.41 | 6.3 | 102300 |
| 1727301600 | 6.1 | 0.05 | 0.83 | 6.16 | 6.17 | 6.01 | 6400 |
| 1727215200 | 6.05 | 0.41 | 7.27 | 5.89 | 6.07 | 5.7699999 | 149800 |
| 1727128800 | 5.64 | -0.63 | -10.05 | 5.65 | 5.7 | 5.61 | 187200 |
| 1726869600 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1726783200 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1726696800 | 6.2699999 | 0.19 | 3.12 | 6.12 | 6.38 | 6.12 | 84300 |
| 1726610400 | 6.08 | 0.01 | 0.16 | 6.1 | 6.12 | 6.08 | 7000 |
| 1726524000 | 6.07 | -0.1 | -1.62 | 6.11 | 6.11 | 6.07 | 2800 |
| 1726264800 | 6.17 | 0.22 | 3.70 | 6.11 | 6.17 | 6.09 | 43200 |
| 1726178400 | 5.95 | 0.02 | 0.34 | 5.91 | 5.98 | 5.91 | 5800 |
| 1726092000 | 5.93 | 0.13 | 2.24 | 5.95 | 5.95 | 5.88 | 129800 |
| 1726005600 | 5.8 | -0.09 | -1.53 | 5.83 | 5.88 | 5.79 | 183500 |
| 1725919200 | 5.89 | -0.13 | -2.16 | 5.97 | 5.97 | 5.88 | 159900 |
| 1725660000 | 6.0199999 | -0.07 | -1.15 | 6.07 | 6.07 | 5.97 | 81100 |
| 1725573600 | 6.09 | -0.04 | -0.65 | 6.15 | 6.24 | 6.09 | 18200 |
| 1725487200 | 6.13 | 0.14 | 2.34 | 6.03 | 6.13 | 6.0199999 | 96800 |
