Hot Features
프리미엄
Bridges Capital Bancorp (BDGS)
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 | -0.1823 | -0.563175780043 | 32.37 | 32.51 | 32.18 | 11618 | 32.26767239 | SP |
| 4 | 0.5465 | 1.72717848881 | 31.6412 | 33.04 | 31.6412 | 6691 | 32.11242703 | SP |
| 12 | 1.7377 | 5.70673234811 | 30.45 | 33.04 | 30.32 | 4579 | 31.49723615 | SP |
| 26 | 4.0467 | 14.3800859955 | 28.141 | 33.04 | 28.12 | 4471 | 30.26501078 | SP |
| 52 | 5.2677 | 19.5679791976 | 26.92 | 33.04 | 26.65 | 4147 | 29.01264017 | SP |
| 156 | 7.0677 | 28.1357484076 | 25.12 | 33.04 | 24.5449 | 5352 | 27.33603083 | SP |
| 260 | 7.0677 | 28.1357484076 | 25.12 | 33.04 | 24.5449 | 5352 | 27.33603083 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 32.1877 | 0.01 | 0.02 | 32.159999 | 32.47 | 32.159999 | 21339 |
| 1734651300 | 32.1822 | -0.06 | -0.17 | 32.229999 | 32.299999 | 32.18 | 32818 |
| 1734564900 | 32.2381 | -0.23 | -0.72 | 32.409999 | 32.45 | 32.2381 | 6558 |
| 1734478500 | 32.4711 | -0.04 | -0.11 | 32.49 | 32.509999 | 32.423 | 7234 |
| 1734392100 | 32.507199 | 0.15 | 0.45 | 32.469 | 32.507199 | 32.469 | 3175 |
| 1734132900 | 32.36 | 0.16 | 0.50 | 32.369999 | 32.4 | 32.21 | 8306 |
| 1734046500 | 32.2001 | -0.03 | -0.09 | 32.189999 | 32.229999 | 32.1681 | 5258 |
| 1733960100 | 32.229999 | 0.11 | 0.34 | 32.24 | 32.25 | 32.2286 | 479 |
| 1733873700 | 32.119999 | 0.02 | 0.05 | 32.17 | 32.18 | 32.1 | 4724 |
| 1733787300 | 32.104999 | -0.06 | -0.19 | 32.119999 | 32.2038 | 31.96 | 16039 |
| 1733528100 | 32.165 | 0.09 | 0.27 | 32.14 | 32.165 | 32.14 | 203 |
| 1733441700 | 32.0798 | 0 | 0.01 | 32.08 | 32.0904 | 32.0215 | 3865 |
| 1733355300 | 32.075 | 0.04 | 0.12 | 32.09 | 32.1 | 32.02 | 4346 |
| 1733268900 | 32.034999 | 0.03 | 0.09 | 31.99 | 32.06 | 31.9407 | 1352 |
| 1733182500 | 32.005 | 0.09 | 0.27 | 31.9141 | 32.005 | 31.9 | 8223 |
| 1732917840 | 31.92 | 0.08 | 0.24 | 32.14 | 32.14 | 31.83 | 2374 |
| 1732750500 | 31.844 | -0.09 | -0.28 | 32 | 33.04 | 31.8436 | 22531 |
| 1732664100 | 31.9333 | 0.03 | 0.10 | 31.89 | 31.9333 | 31.89 | 2167 |
| 1732577700 | 31.9 | 0.13 | 0.41 | 31.8512 | 31.9 | 31.85 | 776 |
| 1732318500 | 31.7691 | 0.18 | 0.57 | 31.6412 | 31.8 | 31.6412 | 1566 |
| 1732232100 | 31.59 | 0.05 | 0.17 | 31.56 | 31.675 | 31.56 | 3010 |
| 1732145700 | 31.5353 | 0 | 0.00 | 31.52 | 31.56 | 31.5 | 3193 |
| 1732059300 | 31.535 | 0.05 | 0.15 | 31.47 | 31.57 | 31.47 | 380 |
| 1731972900 | 31.4869 | 0.05 | 0.17 | 31.78 | 31.78 | 31.447 | 1910 |
| 1731713700 | 31.435 | -0.15 | -0.47 | 31.56 | 31.57 | 31.39 | 2142 |
| 1731627300 | 31.585 | -0.05 | -0.17 | 31.65 | 31.65 | 31.585 | 208 |
| 1731540900 | 31.6398 | 0 | 0.00 | 31.68 | 31.7 | 31.6 | 2230 |
| 1731454500 | 31.6397 | -0.13 | -0.42 | 31.65 | 31.71 | 31.59 | 936 |
| 1731368100 | 31.7739 | 0.12 | 0.37 | 31.78 | 31.8 | 31.73 | 4427 |
| 1731108900 | 31.6552 | 0.08 | 0.26 | 31.5912 | 31.72 | 31.58 | 2866 |
| 1731022500 | 31.5731 | 0.17 | 0.54 | 31.5571 | 31.63 | 31.53 | 947 |
| 1730936100 | 31.4026 | 0.65 | 2.12 | 31.3 | 31.42 | 31.24 | 25767 |
| 1730849700 | 30.7513 | 0.15 | 0.49 | 30.67 | 30.7513 | 30.67 | 1547 |
| 1730763300 | 30.6 | 0.02 | 0.05 | 30.63 | 30.66 | 30.55 | 11555 |
| 1730500500 | 30.5847 | 0.09 | 0.28 | 30.62 | 30.63 | 30.5847 | 6197 |
| 1730414100 | 30.4984 | -0.19 | -0.63 | 30.32 | 30.58 | 30.32 | 281 |
| 1730327700 | 30.6916 | -0.03 | -0.10 | 30.73 | 30.73 | 30.6916 | 332 |
| 1730241300 | 30.7233 | 0.03 | 0.09 | 30.7 | 30.77 | 30.695 | 5428 |
| 1730154900 | 30.695 | 0 | 0.01 | 30.67 | 30.7299 | 30.67 | 1351 |
| 1729895700 | 30.691 | 0.02 | 0.05 | 30.68 | 30.691 | 30.68 | 34 |
| 1729809300 | 30.675 | 0.02 | 0.07 | 30.64 | 30.675 | 30.62 | 5543 |
| 1729722900 | 30.6546 | -0.06 | -0.19 | 30.65 | 30.655 | 30.635 | 5011 |
| 1729636500 | 30.7116 | 0.01 | 0.02 | 30.68 | 30.73 | 30.67 | 2556 |
| 1729550100 | 30.705 | 0.01 | 0.03 | 30.7002 | 30.71 | 30.7002 | 1500 |
| 1729290900 | 30.6958 | 0.02 | 0.07 | 30.66 | 30.6958 | 30.6523 | 3655 |
| 1729204500 | 30.675 | 0.02 | 0.07 | 30.64 | 30.675 | 30.64 | 232 |
| 1729118100 | 30.655 | 0.01 | 0.03 | 30.62 | 30.69 | 30.62 | 1864 |
| 1729031700 | 30.6454 | -0.05 | -0.16 | 30.65 | 30.65 | 30.6454 | 102 |
| 1728945300 | 30.695 | 0.03 | 0.10 | 30.7199 | 30.7199 | 30.66 | 15601 |
| 1728686100 | 30.665 | 0.03 | 0.10 | 30.65 | 30.6998 | 30.63 | 19821 |
| 1728599700 | 30.6332 | 0.01 | 0.03 | 30.66 | 30.6778 | 30.6 | 884 |
| 1728513300 | 30.625 | 0.04 | 0.14 | 30.59 | 30.625 | 30.59 | 318 |
| 1728426900 | 30.5809 | 0.05 | 0.18 | 30.53 | 30.5809 | 30.521 | 930 |
| 1728340500 | 30.5272 | -0.08 | -0.25 | 30.52 | 30.55 | 30.5 | 1322 |
| 1728081300 | 30.6047 | 0.09 | 0.29 | 30.51 | 30.64 | 30.51 | 6969 |
| 1727994900 | 30.515 | 0.01 | 0.05 | 30.515 | 30.515 | 30.515 | 1 |
| 1727908500 | 30.5012 | 0.01 | 0.02 | 30.51 | 30.51 | 30.47 | 1720 |
| 1727822100 | 30.495 | -0.01 | -0.03 | 30.46 | 30.495 | 30.4555 | 1316 |
| 1727735520 | 30.505 | 0.03 | 0.10 | 30.505 | 30.505 | 30.505 | 0 |
| 1727476500 | 30.475 | 0.01 | 0.03 | 30.45 | 30.485 | 30.45 | 1540 |
| 1727390100 | 30.465 | -0.03 | -0.08 | 30.44 | 30.465 | 30.42 | 947 |
| 1727303700 | 30.49 | 0.02 | 0.07 | 30.47 | 30.49 | 30.455 | 4275 |
| 1727217300 | 30.47 | 0 | 0.01 | 30.44 | 30.47 | 30.43 | 2200 |
| 1727130900 | 30.467 | 0.02 | 0.07 | 30.5 | 30.5 | 30.42 | 1864 |
