Hot Features
프리미엄
Bridge Investment Group Holdings Inc (BRDG)
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 | 0.49 | 6.18686868687 | 7.92 | 8.41 | 7.87 | 126560 | 7.97961462 | CS |
| 4 | 0.21 | 2.56097560976 | 8.2 | 8.41 | 7.12 | 219105 | 7.75779868 | CS |
| 12 | -1.485 | -15.0075795856 | 9.895 | 10.42 | 7.12 | 208382 | 8.89412835 | CS |
| 26 | 0.36 | 4.47204968944 | 8.05 | 11.69 | 7.085 | 207053 | 9.17773249 | CS |
| 52 | -1.33 | -13.6550308008 | 9.74 | 11.69 | 6.21 | 233564 | 8.15283102 | CS |
| 156 | -12.75 | -60.2551984877 | 21.16 | 23.78 | 6.21 | 198852 | 10.58244949 | CS |
| 260 | -5.94 | -41.393728223 | 14.35 | 25.6095 | 6.21 | 207382 | 12.04072188 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.01 | 0.03 | 0.38 | 7.97 | 8.145 | 7.97 | 83433 |
| 1738280400 | 7.98 | 0.01 | 0.13 | 7.96 | 8.1199999 | 7.96 | 108779 |
| 1738194000 | 7.97 | 0.01 | 0.13 | 7.89 | 8.02 | 7.87 | 105225 |
| 1738107600 | 7.96 | -0.05 | -0.62 | 8.1 | 8.14 | 7.9 | 143604 |
| 1738021200 | 8.01 | 0.03 | 0.38 | 7.98 | 8.07 | 7.875 | 122682 |
| 1737762000 | 7.98 | 0.03 | 0.38 | 7.92 | 8.15 | 7.9 | 152475 |
| 1737675600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1737589200 | 7.95 | 0.13 | 1.66 | 7.81 | 7.97 | 7.7 | 131909 |
| 1737502800 | 7.82 | -0.05 | -0.64 | 7.91 | 8.1 | 7.82 | 189952 |
| 1737157200 | 7.87 | 0.16 | 2.08 | 7.73 | 7.94 | 7.73 | 133255 |
| 1737070800 | 7.71 | 0.21 | 2.80 | 7.5 | 7.74 | 7.47 | 120837 |
| 1736984400 | 7.5 | 0.24 | 3.31 | 7.45 | 7.63 | 7.345 | 206213 |
| 1736898000 | 7.26 | -0.01 | -0.14 | 7.25 | 7.36 | 7.173 | 117703 |
| 1736811600 | 7.27 | 0.07 | 0.97 | 7.12 | 7.27 | 7.12 | 133447 |
| 1736552400 | 7.2 | -0.4 | -5.26 | 7.46 | 7.58 | 7.12 | 411648 |
| 1736379600 | 7.6 | 0.04 | 0.53 | 7.57 | 7.685 | 7.245 | 393997 |
| 1736293200 | 7.56 | -0.74 | -8.92 | 8.1 | 8.15 | 7.45 | 562707 |
| 1736206800 | 8.3 | 0.05 | 0.61 | 8.27 | 8.41 | 8.13 | 519532 |
| 1735947600 | 8.25 | 0.06 | 0.73 | 8.19 | 8.2899999 | 7.92 | 217252 |
| 1735861200 | 8.19 | -0.21 | -2.50 | 8.3699999 | 8.58 | 8.18 | 204175 |
| 1735688400 | 8.4 | 0.03 | 0.36 | 8.3699999 | 8.515 | 8.31 | 101086 |
| 1735602000 | 8.3699999 | -0.01 | -0.12 | 8.38 | 8.38 | 8.175 | 116690 |
| 1735342800 | 8.38 | -0.09 | -1.06 | 8.42 | 8.53 | 8.27 | 73990 |
| 1735256400 | 8.47 | -0.19 | -2.19 | 8.57 | 8.72 | 8.43 | 107294 |
| 1735077840 | 8.66 | 0.2 | 2.36 | 8.47 | 8.67 | 8.46 | 157650 |
| 1734997200 | 8.46 | -0.04 | -0.47 | 8.47 | 8.5 | 8.355 | 104486 |
| 1734738000 | 8.5 | 0.11 | 1.31 | 8.39 | 8.68 | 8.38 | 229060 |
| 1734651600 | 8.39 | -0.12 | -1.41 | 8.59 | 8.66 | 8.32 | 166055 |
| 1734565200 | 8.51 | -0.41 | -4.60 | 8.99 | 9.02 | 8.4949999 | 250818 |
| 1734478800 | 8.92 | -0.07 | -0.78 | 8.97 | 8.98 | 8.8 | 124871 |
| 1734392400 | 8.99 | -0.22 | -2.39 | 9.18 | 9.18 | 8.98 | 177577 |
| 1734133200 | 9.21 | -0.12 | -1.29 | 9.24 | 9.265 | 9.11 | 130094 |
| 1734046800 | 9.33 | -0.2 | -2.10 | 9.32 | 9.5 | 9.26 | 125839 |
| 1733960400 | 9.53 | 0.18 | 1.93 | 9.43 | 9.58 | 9.3701 | 419749 |
| 1733874000 | 9.35 | -0.07 | -0.74 | 9.33 | 9.46 | 9.21 | 138144 |
| 1733787600 | 9.42 | -0.19 | -1.98 | 9.75 | 9.75 | 9.36 | 153642 |
| 1733528400 | 9.61 | -0.21 | -2.14 | 9.75 | 9.83 | 9.5399999 | 162320 |
| 1733442000 | 9.82 | -0.01 | -0.10 | 9.83 | 9.92 | 9.73 | 121636 |
| 1733355600 | 9.83 | 0.06 | 0.61 | 9.75 | 9.84 | 9.72 | 151999 |
| 1733269200 | 9.77 | -0.03 | -0.31 | 9.88 | 9.88 | 9.7 | 123305 |
| 1733182800 | 9.8 | -0.09 | -0.91 | 9.95 | 9.95 | 9.69 | 173018 |
| 1732917840 | 9.89 | 0 | 0.00 | 9.89 | 9.99 | 9.8352 | 52961 |
| 1732750800 | 9.89 | -0.03 | -0.30 | 9.92 | 10.13 | 9.82 | 158976 |
| 1732664400 | 9.92 | 0.1 | 1.02 | 9.8 | 9.92 | 9.725 | 195923 |
| 1732578000 | 9.82 | -0.02 | -0.20 | 9.85 | 10.2 | 9.8 | 149889 |
| 1732318800 | 9.84 | -0.08 | -0.81 | 9.99 | 10 | 9.7925 | 162005 |
| 1732232400 | 9.92 | 0.16 | 1.64 | 9.78 | 9.99 | 9.68 | 468177 |
| 1732146000 | 9.76 | -0.22 | -2.20 | 9.98 | 10.025 | 9.7 | 155448 |
| 1732059600 | 9.98 | 0.38 | 3.96 | 9.59 | 10.02 | 9.46 | 383739 |
| 1731973200 | 9.6 | 0.03 | 0.31 | 9.55 | 9.64 | 9.44 | 612112 |
| 1731714000 | 9.57 | 0.02 | 0.21 | 9.64 | 9.675 | 9.49 | 224704 |
| 1731627600 | 9.55 | -0.1 | -1.04 | 9.74 | 9.84 | 9.5125 | 408413 |
| 1731541200 | 9.65 | -0.16 | -1.63 | 9.7899999 | 9.8699999 | 9.4949999 | 327114 |
| 1731454800 | 9.81 | -0.35 | -3.44 | 10.08 | 10.08 | 9.7 | 242875 |
| 1731368400 | 10.16 | -0.04 | -0.39 | 10.19 | 10.42 | 10.05 | 221999 |
| 1731109200 | 10.2 | 0.2 | 2.00 | 9.89 | 10.38 | 9.7899999 | 381878 |
| 1731022800 | 10 | -1.22 | -10.87 | 10.35 | 10.62 | 9.51 | 862470 |
| 1730936400 | 11.22 | 0.26 | 2.37 | 11.27 | 11.69 | 11.005 | 344881 |
| 1730850000 | 10.96 | 0.34 | 3.20 | 10.56 | 10.99 | 10.54 | 162300 |
| 1730763600 | 10.62 | 0.12 | 1.14 | 10.46 | 10.72 | 10.3914 | 166099 |
| 1730500800 | 10.5 | -0.38 | -3.49 | 10.93 | 10.93 | 10.465 | 296472 |
