Hot Features
프리미엄
BGSF Inc (BGSF)
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 | -0.05 | -0.94696969697 | 5.28 | 5.37 | 5.0402 | 12309 | 5.25381759 | CS |
| 4 | -0.5 | -8.7260034904 | 5.73 | 5.99 | 5.031617 | 13404 | 5.30673415 | CS |
| 12 | -1.92 | -26.8531468531 | 7.15 | 7.24 | 5.031617 | 24926 | 5.68897632 | CS |
| 26 | -2.91 | -35.7493857494 | 8.14 | 9.06 | 5.031617 | 23341 | 6.90100265 | CS |
| 52 | -4.99 | -48.8258317025 | 10.22 | 10.495 | 5.031617 | 25877 | 7.4378781 | CS |
| 156 | -8.78 | -62.6695217702 | 14.01 | 16.023 | 5.031617 | 20792 | 9.8506793 | CS |
| 260 | -14.98 | -74.1217219198 | 20.21 | 20.6775 | 5.031617 | 38594 | 11.09002138 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 5.23 | -0.05 | -0.95 | 5.25 | 5.32 | 5.195 | 7510 |
| 1738280400 | 5.28 | 0 | 0.00 | 5.32 | 5.36 | 5.21 | 10149 |
| 1738194000 | 5.28 | -0.01 | -0.19 | 5.28 | 5.36 | 5.1 | 30469 |
| 1738107600 | 5.29 | 0.17 | 3.32 | 5.09 | 5.37 | 5.09 | 5357 |
| 1738021200 | 5.12 | -0.06 | -1.16 | 5.28 | 5.28 | 5.0401999 | 8059 |
| 1737762000 | 5.18 | 0.1 | 1.97 | 5.1 | 5.18 | 5.031617 | 14907 |
| 1737675600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737589200 | 5.08 | 0 | 0.00 | 5.05 | 5.23 | 5.05 | 12897 |
| 1737502800 | 5.08 | -0.15 | -2.87 | 5.24 | 5.24 | 5.08 | 18882 |
| 1737157200 | 5.23 | -0.02 | -0.38 | 5.1 | 5.45 | 5.1 | 6971 |
| 1737070800 | 5.25 | -0.12 | -2.23 | 5.45 | 5.45 | 5.2 | 31317 |
| 1736984400 | 5.37 | 0.02 | 0.37 | 5.43 | 5.55 | 5.3476 | 13805 |
| 1736898000 | 5.35 | 0.02 | 0.38 | 5.3 | 5.418 | 5.2619999 | 10205 |
| 1736811600 | 5.33 | -0.08 | -1.48 | 5.46 | 5.4891 | 5.14 | 15848 |
| 1736552400 | 5.41 | 0.01 | 0.19 | 5.39 | 5.59 | 5.39 | 4579 |
| 1736379600 | 5.4 | -0.17 | -3.05 | 5.5199999 | 5.7 | 5.4 | 7273 |
| 1736293200 | 5.57 | -0.2 | -3.47 | 5.68 | 5.89 | 5.55 | 9499 |
| 1736206800 | 5.7699999 | 0 | 0.00 | 5.73 | 5.99 | 5.7 | 20134 |
| 1735947600 | 5.7699999 | -0.15 | -2.53 | 5.95 | 5.95 | 5.7 | 8809 |
| 1735861200 | 5.92 | 0.68 | 12.98 | 5.29 | 5.94 | 5.29 | 25329 |
| 1735688400 | 5.24 | -0.35 | -6.26 | 5.73 | 5.76 | 5.2 | 111892 |
| 1735602000 | 5.59 | -0.55 | -8.96 | 6.17 | 6.17 | 5.59 | 38826 |
| 1735342800 | 6.14 | -0.03 | -0.49 | 6.15 | 6.2 | 6.07 | 12922 |
| 1735256400 | 6.17 | 0.17 | 2.83 | 5.99 | 6.19 | 5.8686 | 31996 |
| 1735077840 | 6 | 0.21 | 3.63 | 5.89 | 6.03 | 5.7798999 | 8115 |
| 1734997200 | 5.79 | 0.02 | 0.35 | 5.69 | 5.8195 | 5.6 | 21235 |
| 1734738000 | 5.7699999 | 0.14 | 2.49 | 5.7 | 5.83 | 5.592 | 38661 |
| 1734651600 | 5.63 | -0.37 | -6.17 | 6.0199999 | 6.031 | 5.6 | 17430 |
| 1734565200 | 6 | -0.19 | -3.07 | 6.2 | 6.2 | 6 | 58655 |
| 1734478800 | 6.19 | 0.14 | 2.31 | 6.0599999 | 6.19 | 6.05 | 37715 |
| 1734392400 | 6.05 | -0.05 | -0.82 | 6.12 | 6.14 | 6 | 12500 |
| 1734133200 | 6.1 | 0.12 | 2.01 | 5.98 | 6.1686 | 5.98 | 13905 |
| 1734046800 | 5.98 | 0.25 | 4.36 | 5.75 | 6.11 | 5.73 | 61555 |
| 1733960400 | 5.73 | 0.25 | 4.56 | 5.45 | 5.95 | 5.405 | 64352 |
| 1733874000 | 5.48 | -0.17 | -3.01 | 5.65 | 5.73 | 5.48 | 10647 |
| 1733787600 | 5.65 | 0.11 | 1.99 | 5.65 | 5.75 | 5.4692 | 18126 |
| 1733528400 | 5.54 | -0.13 | -2.29 | 5.65 | 5.775 | 5.46 | 18461 |
| 1733442000 | 5.67 | 0.31 | 5.78 | 5.4 | 5.7699999 | 5.4 | 30731 |
| 1733355600 | 5.36 | 0.09 | 1.71 | 5.33 | 5.45 | 5.25 | 13590 |
| 1733269200 | 5.2699999 | -0.15 | -2.77 | 5.43 | 5.43 | 5.2 | 49011 |
| 1733182800 | 5.42 | -0.21 | -3.73 | 5.65 | 5.65 | 5.35 | 36501 |
| 1732917840 | 5.63 | 0.04 | 0.72 | 5.59 | 5.7 | 5.59 | 7385 |
| 1732750800 | 5.59 | -0.09 | -1.58 | 5.66 | 5.7 | 5.58 | 22246 |
| 1732664400 | 5.68 | -0.08 | -1.39 | 5.74 | 5.96 | 5.66 | 39445 |
| 1732578000 | 5.76 | 0.03 | 0.52 | 5.73 | 5.99 | 5.73 | 21131 |
| 1732318800 | 5.73 | -0.02 | -0.35 | 5.75 | 5.8486 | 5.7 | 21106 |
| 1732232400 | 5.75 | 0.14 | 2.50 | 5.65 | 5.7699999 | 5.5599999 | 23135 |
| 1732146000 | 5.61 | 0.12 | 2.19 | 5.49 | 5.63 | 5.49 | 58291 |
| 1732059600 | 5.49 | -0.3 | -5.18 | 5.89 | 5.9652 | 5.35 | 38730 |
| 1731973200 | 5.79 | -0.2 | -3.34 | 6.11 | 6.11 | 5.75 | 22795 |
| 1731714000 | 5.99 | -0.25 | -4.01 | 6.26 | 6.26 | 5.83 | 42948 |
| 1731627600 | 6.24 | -0.61 | -8.91 | 6.94 | 6.94 | 6.115 | 37100 |
| 1731541200 | 6.85 | -0.2 | -2.84 | 6.97 | 7.02 | 6.7919 | 13538 |
| 1731454800 | 7.05 | 0 | 0.00 | 7 | 7.24 | 7 | 6287 |
| 1731368400 | 7.05 | -0.16 | -2.22 | 7.15 | 7.19 | 7.02 | 23042 |
| 1731109200 | 7.21 | -0.11 | -1.50 | 7.36 | 7.48 | 7.2 | 11612 |
| 1731022800 | 7.32 | -0.38 | -4.94 | 7.76 | 7.76 | 7.21 | 26394 |
| 1730936400 | 7.7 | 0.1 | 1.32 | 7.74 | 7.8 | 7.6 | 4453 |
| 1730850000 | 7.6 | -0.14 | -1.81 | 7.67 | 7.735 | 7.6 | 6318 |
| 1730763600 | 7.74 | 0.3 | 4.03 | 7.42 | 7.8154 | 7.42 | 11962 |
