Hot Features
프리미엄
Banner Corporation (BANR)
NASDAQ
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 | -2.93 | -4.3240850059 | 67.76 | 69.52 | 64.395 | 211475 | 67.08478552 | CS |
| 4 | -6.87 | -9.58158995816 | 71.7 | 71.7525 | 64.395 | 206116 | 68.24545879 | CS |
| 12 | -8.61 | -11.7238562092 | 73.44 | 73.53 | 63.4 | 221408 | 68.31554889 | CS |
| 26 | 6.19 | 10.5559345157 | 58.64 | 78.05 | 53.78 | 222387 | 67.03422503 | CS |
| 52 | 17.95 | 38.2892491468 | 46.88 | 78.05 | 42.0001 | 201900 | 59.06361055 | CS |
| 156 | 6.5 | 11.1434939139 | 58.33 | 78.05 | 39.31 | 193179 | 55.51823962 | CS |
| 260 | 21.95 | 51.1893656716 | 42.88 | 78.05 | 27.12 | 187919 | 52.13254391 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 64.83 | -0.94 | -1.43 | 65.849999 | 66.629999 | 64.394999 | 278348 |
| 1741131300 | 65.769999 | -2.63 | -3.85 | 67.73 | 68.19 | 65.379999 | 199262 |
| 1741044900 | 68.4 | -0.58 | -0.84 | 69.21 | 69.52 | 67.64 | 231597 |
| 1740785700 | 68.98 | 0.71 | 1.04 | 68.55 | 69.46 | 68.52 | 214888 |
| 1740699300 | 68.27 | 0.35 | 0.52 | 67.76 | 68.88 | 67.76 | 139676 |
| 1740612900 | 67.92 | -0.3 | -0.44 | 68.06 | 68.585 | 66.9 | 227326 |
| 1740526500 | 68.22 | 1.58 | 2.37 | 67.099999 | 68.38 | 67.022499 | 320451 |
| 1740440100 | 66.64 | -0.64 | -0.95 | 67.82 | 67.95 | 66.54 | 216436 |
| 1740180900 | 67.28 | -1.01 | -1.48 | 68.88 | 69.315 | 67.09 | 260248 |
| 1740094500 | 68.29 | -1.21 | -1.74 | 69.21 | 69.345 | 67.68 | 182314 |
| 1740008100 | 69.5 | 0.61 | 0.89 | 68.27 | 70.06 | 68.05 | 222137 |
| 1739921700 | 68.89 | 0.23 | 0.33 | 68.5 | 69.23 | 68.35 | 155235 |
| 1739576100 | 68.66 | 0.13 | 0.19 | 68.98 | 70.03 | 68.23 | 157535 |
| 1739489700 | 68.53 | 0.59 | 0.87 | 68.41 | 68.75 | 67.86 | 165154 |
| 1739403300 | 67.94 | -2.26 | -3.22 | 69.15 | 69.165 | 67.81 | 195787 |
| 1739316900 | 70.2 | 1.2 | 1.74 | 68.5 | 70.28 | 68.46 | 171681 |
| 1739230500 | 69 | -0.84 | -1.20 | 69.98 | 70.49 | 68.9 | 178865 |
| 1738971300 | 69.84 | -1.51 | -2.12 | 71.07 | 71.08 | 69.16 | 217598 |
| 1738884900 | 71.35 | 0.01 | 0.01 | 71.7 | 71.7525 | 70.73 | 214548 |
| 1738798500 | 71.34 | 0.55 | 0.78 | 71.11 | 71.34 | 70.325 | 153832 |
| 1738712100 | 70.79 | 1.32 | 1.90 | 69.08 | 70.99 | 68.53 | 149808 |
| 1738625700 | 69.47 | -1.2 | -1.70 | 69 | 70.24 | 68.24 | 157788 |
| 1738366500 | 70.67 | -0.4 | -0.56 | 71.01 | 71.71 | 70.16 | 184404 |
| 1738280100 | 71.07 | 0.55 | 0.78 | 71.37 | 72.0443 | 70.46 | 124071 |
| 1738193700 | 70.52 | -0.47 | -0.66 | 70.62 | 71.74 | 69.9 | 172559 |
| 1738107300 | 70.99 | -0.36 | -0.50 | 71.13 | 71.78 | 70.723 | 158500 |
| 1738020900 | 71.35 | 1.84 | 2.65 | 69.54 | 71.49 | 69.2843 | 223411 |
| 1737761700 | 69.51 | -0.66 | -0.94 | 69.73 | 70.9 | 69.405 | 257665 |
| 1737675300 | 70.17 | 0 | 0.00 | 70.17 | 70.17 | 70.17 | 0 |
| 1737588900 | 70.17 | -0.5 | -0.71 | 70.01 | 70.4 | 68.92 | 311215 |
| 1737502500 | 70.67 | 0.56 | 0.80 | 70.48 | 71.69 | 70.42 | 182246 |
| 1737156900 | 70.11 | 0.28 | 0.40 | 71.07 | 71.07 | 69.23 | 218561 |
| 1737070500 | 69.83 | -0.62 | -0.88 | 70.07 | 70.28 | 68.88 | 285147 |
| 1736984100 | 70.45 | 1.07 | 1.54 | 71.76 | 72.03 | 69.88 | 202689 |
| 1736897700 | 69.38 | 3.58 | 5.44 | 66.47 | 69.49 | 66.18 | 261788 |
| 1736811300 | 65.8 | 0.8 | 1.23 | 64.25 | 66.05 | 64.14 | 302764 |
| 1736552100 | 65 | -1.83 | -2.74 | 65.26 | 65.56 | 63.4 | 492547 |
| 1736379300 | 66.83 | 0.14 | 0.21 | 66.04 | 67.12 | 65.629999 | 223798 |
| 1736292900 | 66.69 | -0.04 | -0.06 | 66.93 | 67.28 | 65.54 | 274429 |
| 1736206500 | 66.73 | -0.02 | -0.03 | 66.849999 | 68.14 | 66.65 | 213083 |
| 1735947300 | 66.75 | 0.73 | 1.11 | 66.33 | 66.94 | 65.0875 | 193984 |
| 1735860900 | 66.019999 | -0.75 | -1.12 | 67.099999 | 67.35 | 65.769999 | 127284 |
| 1735688100 | 66.769999 | 0.05 | 0.07 | 67.03 | 67.65 | 66.42 | 105285 |
| 1735601700 | 66.72 | -0.14 | -0.21 | 66.4 | 67.35 | 65.841899 | 113688 |
| 1735342500 | 66.86 | -1.28 | -1.88 | 67.52 | 68.21 | 66.34 | 234030 |
| 1735256100 | 68.14 | 0.57 | 0.84 | 67.09 | 68.23 | 66.79 | 122016 |
| 1735077840 | 67.57 | 1.16 | 1.75 | 66.37 | 67.57 | 65.8 | 114792 |
| 1734996900 | 66.41 | 0.61 | 0.93 | 65.47 | 67.045 | 65.099999 | 219864 |
| 1734737700 | 65.8 | 0.93 | 1.43 | 64.11 | 66.33 | 64.11 | 836574 |
| 1734651300 | 64.87 | -0.67 | -1.02 | 66.14 | 69.135 | 64.75 | 262597 |
| 1734564900 | 65.54 | -4.45 | -6.36 | 70.56 | 71.02 | 64.849999 | 272298 |
| 1734478500 | 69.99 | -1.9 | -2.64 | 71.31 | 71.815 | 69.91 | 156610 |
| 1734392100 | 71.89 | 0.52 | 0.73 | 71.64 | 74.055 | 70.975 | 237900 |
| 1734132900 | 71.37 | -0.66 | -0.92 | 72.05 | 74 | 70.71 | 241479 |
| 1734046500 | 72.03 | -1.5 | -2.04 | 73.23 | 73.53 | 71.69 | 346482 |
| 1733960100 | 73.53 | 0.27 | 0.37 | 74.1 | 75.05 | 73.36 | 338651 |
| 1733873700 | 73.26 | -0.52 | -0.70 | 73.58 | 74.72 | 72.42 | 176237 |
| 1733787300 | 73.78 | -1.48 | -1.97 | 75.16 | 75.85 | 73.69 | 261528 |
| 1733528100 | 75.26 | 1.73 | 2.35 | 74.07 | 75.38 | 72.89 | 180734 |
