Hot Features
프리미엄
Mini Ibovespa - Fevereiro 2025 (WING25)
BMF
실시간 차트, 분석 도구 및 가격을 받으려면 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 | 132000 | 2 | 1.76 | 129755 | 132430 | 129605 | 29784 |
| 1732226400 | 129715 | -1 | -1.20 | 131005 | 131140 | 129370 | 44252 |
| 1732053600 | 131295 | 685 | 0.52 | 130500 | 131480 | 130055 | 15714 |
| 1731967200 | 130610 | -10 | -0.01 | 130920 | 131275 | 130110 | 10229 |
| 1731621600 | 130620 | -125 | -0.10 | 130645 | 131400 | 130385 | 12189 |
| 1731535200 | 130745 | 0 | 0.00 | 130855 | 131210 | 129825 | 77946 |
| 1731448800 | 130745 | -280 | -0.21 | 130830 | 131245 | 130255 | 23751 |
| 1731362400 | 131025 | 170 | 0.13 | 130650 | 131220 | 130255 | 2441 |
| 1731103200 | 130855 | -2 | -1.55 | 132100 | 132380 | 130070 | 41579 |
| 1731016800 | 132915 | 235 | 0.18 | 133360 | 134690 | 132650 | 22548 |
| 1730930400 | 132680 | -1 | -0.96 | 132920 | 134045 | 131855 | 16987 |
| 1730844000 | 133970 | 70 | 0.05 | 133900 | 134295 | 133180 | 35244 |
| 1730757600 | 133900 | 2 | 2.06 | 131900 | 134195 | 131900 | 43752 |
| 1730498400 | 131195 | -1 | -1.45 | 133250 | 133770 | 131060 | 58762 |
| 1730412000 | 133130 | -1 | -0.82 | 134150 | 134370 | 133095 | 25544 |
| 1730325600 | 134230 | -180 | -0.13 | 134355 | 134750 | 133950 | 2848 |
| 1730239200 | 134410 | -1 | -0.79 | 135300 | 135505 | 134400 | 26380 |
| 1730152800 | 135480 | 1 | 1.42 | 133730 | 135600 | 133455 | 32691 |
| 1729893600 | 133585 | -675 | -0.50 | 134205 | 134380 | 133585 | 6783 |
| 1729807200 | 134260 | 1 | 0.95 | 133300 | 134260 | 132690 | 6197 |
| 1729720800 | 133000 | -1 | -0.93 | 133945 | 134000 | 132545 | 3640 |
| 1729634400 | 134255 | -95 | -0.07 | 134300 | 134300 | 133060 | 23366 |
| 1729548000 | 134350 | -220 | -0.16 | 134400 | 135185 | 134135 | 1383 |
| 1729288800 | 134570 | -555 | -0.41 | 135520 | 135900 | 134230 | 9074 |
| 1729202400 | 135125 | -480 | -0.35 | 135600 | 135600 | 134080 | 11998 |
| 1729116000 | 135605 | 355 | 0.26 | 135250 | 136400 | 135050 | 303 |
| 1729029600 | 135250 | -100 | -0.07 | 135000 | 135530 | 134500 | 250 |
| 1728943200 | 135350 | 800 | 0.59 | 134300 | 135500 | 133750 | 157 |
| 1728684000 | 134550 | -215 | -0.16 | 134750 | 134750 | 133800 | 30 |
| 1728597600 | 134765 | 405 | 0.30 | 134600 | 134765 | 134500 | 8 |
| 1728511200 | 134360 | -1 | -1.20 | 135160 | 135160 | 134300 | 38 |
| 1728424800 | 135995 | -470 | -0.34 | 135500 | 136040 | 135130 | 148 |
| 1728338400 | 136465 | 35 | 0.03 | 136870 | 137180 | 136465 | 117 |
| 1728079200 | 136430 | 160 | 0.12 | 136280 | 136430 | 136035 | 22 |
| 1727992800 | 136270 | -2 | -1.54 | 137520 | 137520 | 136070 | 17 |
| 1727906400 | 138400 | 520 | 0.38 | 138210 | 139555 | 138030 | 35 |
| 1727820000 | 137880 | 255 | 0.19 | 137495 | 137880 | 137495 | 3 |
| 1727733600 | 137625 | -580 | -0.42 | 138265 | 138265 | 137625 | 15 |
| 1727474400 | 138205 | 105 | 0.08 | 138320 | 138325 | 138205 | 9 |
| 1727388000 | 138100 | 1 | 1.20 | 137170 | 138100 | 137170 | 4 |
| 1727301600 | 136460 | -700 | -0.51 | 137615 | 137635 | 136460 | 6 |
| 1727215200 | 137160 | 1 | 1.19 | 136735 | 137350 | 136735 | 12 |
| 1727128800 | 135550 | -1 | -0.88 | 135630 | 135665 | 135550 | 3 |
| 1726869600 | 136760 | -1 | -1.00 | 136760 | 136760 | 136760 | 1 |
| 1726783200 | 138140 | -2 | -1.83 | 139105 | 139105 | 138140 | 4 |
| 1726696800 | 140710 | 0 | 0.00 | 140710 | 140710 | 140710 | 0 |
| 1726610400 | 140710 | 0 | 0.00 | 140710 | 140710 | 140710 | 0 |
| 1726524000 | 140710 | -610 | -0.43 | 140415 | 140985 | 140415 | 26 |
| 1726264800 | 141320 | 1 | 0.74 | 140900 | 141320 | 140900 | 9 |
| 1726178400 | 140280 | 65 | 0.05 | 140280 | 140280 | 140280 | 3 |
| 1726092000 | 140215 | 25 | 0.02 | 140280 | 140280 | 140215 | 5 |
| 1726005600 | 140190 | -515 | -0.37 | 139990 | 140235 | 139990 | 6 |
| 1725919200 | 140705 | 85 | 0.06 | 141095 | 141095 | 140705 | 3 |
| 1725660000 | 140620 | -2 | -1.65 | 140915 | 140930 | 140620 | 10 |
| 1725573600 | 142980 | 0 | 0.00 | 142980 | 142980 | 142980 | 0 |
| 1725487200 | 142980 | 2 | 1.84 | 142470 | 142980 | 142460 | 3 |
| 1725400800 | 140395 | -1 | -1.32 | 140545 | 140940 | 140395 | 16 |
| 1725314400 | 142270 | 0 | 0.00 | 142270 | 142270 | 142270 | 0 |
| 1725055200 | 142270 | 0 | 0.00 | 142270 | 142270 | 142270 | 0 |
| 1724968800 | 142270 | -420 | -0.29 | 142535 | 142535 | 142000 | 4 |
| 1724882400 | 142690 | -580 | -0.40 | 142710 | 142845 | 142530 | 6 |
| 1724796000 | 143270 | 180 | 0.13 | 143445 | 143445 | 143270 | 2 |
| 1724709600 | 143090 | 1 | 0.73 | 143090 | 143090 | 143090 | 1 |
