Hot Features
프리미엄
Brookfield BRP Holdings Canada Inc (BEPH)
NYSE
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 | 0.07 | 0.445859872611 | 15.7 | 16.06 | 15.24 | 27955 | 15.69099046 | CS |
| 4 | -0.32 | -1.98881292728 | 16.09 | 16.44 | 15.24 | 30991 | 15.86970912 | CS |
| 12 | -1.72 | -9.83419096627 | 17.49 | 17.9199 | 15.24 | 26310 | 16.26422183 | CS |
| 26 | -0.24 | -1.49906308557 | 16.01 | 18.74 | 15.1757 | 19793 | 16.51841013 | CS |
| 52 | 0.11 | 0.702426564496 | 15.66 | 18.74 | 15.05 | 22791 | 16.4523952 | CS |
| 156 | -8.53 | -35.1028806584 | 24.3 | 24.46 | 13.13 | 26362 | 16.66354399 | CS |
| 260 | -9.18 | -36.7935871743 | 24.95 | 26.25 | 13.13 | 36481 | 20.14635235 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.77 | -0.15 | -0.94 | 15.9 | 15.99 | 15.65 | 17927 |
| 1737070800 | 15.92 | 0.08 | 0.51 | 15.78 | 16.059999 | 15.59 | 21828 |
| 1736984400 | 15.84 | 0.16 | 1.02 | 15.67 | 15.87 | 15.58 | 33198 |
| 1736898000 | 15.68 | 0.13 | 0.84 | 15.55 | 15.72 | 15.55 | 13170 |
| 1736811600 | 15.55 | -0.01 | -0.06 | 15.55 | 15.7327 | 15.24 | 42486 |
| 1736552400 | 15.56 | -0.15 | -0.95 | 15.7 | 15.81 | 15.56 | 29092 |
| 1736379600 | 15.71 | -0.27 | -1.69 | 16.03 | 16.03 | 15.71 | 21874 |
| 1736293200 | 15.98 | -0.4 | -2.43 | 16.35 | 16.35 | 15.96 | 9250 |
| 1736206800 | 16.3776 | 0.08 | 0.48 | 16.399999 | 16.44 | 16.27 | 15750 |
| 1735947600 | 16.3 | 0.01 | 0.06 | 16.42 | 16.44 | 16.25 | 9936 |
| 1735861200 | 16.29 | 0.51 | 3.23 | 15.89 | 16.29 | 15.855 | 22021 |
| 1735688400 | 15.78 | -0.09 | -0.57 | 15.7 | 15.9 | 15.6149 | 126701 |
| 1735602000 | 15.87 | 0.02 | 0.13 | 16.09 | 16.09 | 15.7068 | 15041 |
| 1735342800 | 15.85 | -0.21 | -1.31 | 15.86 | 16.0899 | 15.85 | 20141 |
| 1735256400 | 16.059999 | 0.21 | 1.33 | 15.88 | 16.18 | 15.87 | 63626 |
| 1735077840 | 15.8499 | -0.09 | -0.57 | 15.98 | 15.98 | 15.75 | 29037 |
| 1734997200 | 15.94 | -0.1 | -0.62 | 15.93 | 16.0916 | 15.835 | 29951 |
| 1734738000 | 16.04 | 0.13 | 0.82 | 16.09 | 16.1 | 15.8974 | 23753 |
| 1734651600 | 15.9101 | -0.03 | -0.19 | 15.85 | 15.98 | 15.8 | 22671 |
| 1734565200 | 15.94 | -0.03 | -0.19 | 15.98 | 16.07 | 15.85 | 114190 |
| 1734478800 | 15.97 | -0.1 | -0.62 | 16.0664 | 16.116 | 15.9 | 23119 |
| 1734392400 | 16.07 | 0.25 | 1.58 | 15.9762 | 16.1 | 15.91 | 51617 |
| 1734133200 | 15.82 | -0.07 | -0.44 | 15.86 | 15.96 | 15.72 | 35722 |
| 1734046800 | 15.89 | -0.18 | -1.12 | 16.11 | 16.135 | 15.85 | 31143 |
| 1733960400 | 16.07 | -0.09 | -0.56 | 16.4063 | 16.4063 | 16.059999 | 16314 |
| 1733874000 | 16.16 | 0 | 0.00 | 16.11 | 16.29 | 16.059999 | 20982 |
| 1733787600 | 16.16 | -0.09 | -0.55 | 16.4037 | 16.41 | 16.149999 | 16655 |
| 1733528400 | 16.25 | -0.12 | -0.73 | 16.26 | 16.3713 | 16.149999 | 19284 |
| 1733442000 | 16.37 | 0.22 | 1.36 | 16.17 | 16.45 | 16.149999 | 30246 |
| 1733355600 | 16.149999 | 0.03 | 0.19 | 16.184999 | 16.36 | 16.059999 | 17747 |
| 1733269200 | 16.12 | -0.21 | -1.29 | 16.37 | 16.45 | 16.05 | 33025 |
| 1733182800 | 16.329999 | -0.11 | -0.67 | 16.53 | 16.593399 | 16.2671 | 27620 |
| 1732917840 | 16.44 | -0.09 | -0.54 | 16.57 | 16.75 | 16.43 | 110150 |
| 1732750800 | 16.53 | 0.04 | 0.24 | 16.53 | 16.579999 | 16.36 | 18261 |
| 1732664400 | 16.489999 | -0.31 | -1.85 | 16.704999 | 16.704999 | 16.36 | 20789 |
| 1732578000 | 16.8 | 0.09 | 0.54 | 16.97 | 16.9999 | 16.67 | 11719 |
| 1732318800 | 16.71 | 0.05 | 0.30 | 16.66 | 16.7683 | 16.559999 | 9339 |
| 1732232400 | 16.66 | 0.15 | 0.91 | 16.515 | 16.739999 | 16.515 | 11876 |
| 1732146000 | 16.51 | -0.14 | -0.84 | 16.42 | 16.535 | 16.39 | 14063 |
| 1732059600 | 16.649999 | 0.08 | 0.48 | 16.61 | 16.8 | 16.52 | 11582 |
| 1731973200 | 16.57 | 0.06 | 0.36 | 16.6 | 16.6 | 16.45 | 14281 |
| 1731714000 | 16.51 | -0.36 | -2.13 | 16.66 | 16.66 | 16.379999 | 55569 |
| 1731627600 | 16.87 | -0.03 | -0.18 | 16.94 | 16.94 | 16.73 | 8183 |
| 1731541200 | 16.9 | -0.05 | -0.29 | 17.302918 | 17.356282 | 16.78 | 13661 |
| 1731454800 | 16.95 | -0.52 | -2.98 | 17.35 | 17.566911 | 16.95 | 24909 |
| 1731368400 | 17.47 | -0.37 | -2.07 | 17.89 | 17.89 | 17.365 | 5581 |
| 1731109200 | 17.84 | 0.33 | 1.88 | 17.61 | 17.9199 | 17.61 | 16365 |
| 1731022800 | 17.51 | 0.05 | 0.26 | 17.51 | 17.65 | 17.26 | 7603 |
| 1730936400 | 17.465 | -0.28 | -1.55 | 17.57 | 17.63 | 17.39 | 7178 |
| 1730850000 | 17.74 | 0.24 | 1.37 | 17.42 | 17.75 | 17.34 | 18077 |
| 1730763600 | 17.5 | 0.23 | 1.36 | 17.4 | 17.59 | 17.18 | 8648 |
| 1730500800 | 17.265 | -0.36 | -2.01 | 17.77 | 17.77 | 17.265 | 12187 |
| 1730414400 | 17.62 | 0.03 | 0.17 | 17.64 | 17.89 | 17.11 | 40806 |
| 1730328000 | 17.59 | 0.17 | 0.98 | 17.47 | 17.66 | 17.47 | 10461 |
| 1730241600 | 17.42 | -0.05 | -0.29 | 17.46 | 17.4698 | 17.2 | 6357 |
| 1730155200 | 17.47 | 0.34 | 1.98 | 17.23 | 17.47 | 17.23 | 12577 |
| 1729896000 | 17.13 | -0.24 | -1.38 | 17.49 | 17.5 | 17.07 | 15931 |
| 1729809600 | 17.37 | 0.18 | 1.02 | 17.25 | 17.38 | 16.97 | 10686 |
| 1729723200 | 17.195 | -0.24 | -1.35 | 17.39 | 17.42 | 16.9901 | 8831 |
| 1729636800 | 17.43 | 0.31 | 1.81 | 17.195 | 17.43 | 17.13 | 10061 |
| 1729550400 | 17.12 | -0.61 | -3.44 | 17.74 | 17.75 | 17.1 | 19572 |
