Hot Features
프리미엄
Banco Santander Brasil (BSBR)
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 | 1.11607142857 | 4.48 | 4.53 | 4.32 | 251716 | 4.42658633 | DR |
| 4 | -0.53 | -10.4743083004 | 5.06 | 5.09 | 4.32 | 458361 | 4.72623613 | DR |
| 12 | -0.98 | -17.7858439201 | 5.51 | 5.7279 | 4.32 | 299066 | 5.00961427 | DR |
| 26 | -0.93 | -17.032967033 | 5.46 | 5.7689 | 4.32 | 350213 | 5.11027283 | DR |
| 52 | -1.78 | -28.2091917591 | 6.31 | 6.66 | 4.32 | 477923 | 5.60228988 | DR |
| 156 | -1.62 | -26.3414634146 | 6.15 | 7.975 | 4.32 | 962926 | 5.80565389 | DR |
| 260 | -6.44 | -58.7055606199 | 10.97 | 12.72 | 3.69 | 1066876 | 6.37927162 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.53 | 0.16 | 3.66 | 4.3703 | 4.53 | 4.3703 | 379183 |
| 1732232400 | 4.37 | -0.09 | -2.02 | 4.341 | 4.37 | 4.32 | 296039 |
| 1732146000 | 4.46 | 0.04 | 0.90 | 4.445 | 4.48 | 4.405 | 239883 |
| 1732059600 | 4.42 | -0.02 | -0.45 | 4.41 | 4.44 | 4.39 | 359068 |
| 1731973200 | 4.44 | -0.05 | -1.11 | 4.49 | 4.4999 | 4.43 | 197010 |
| 1731714000 | 4.49 | 0.02 | 0.45 | 4.49 | 4.495 | 4.465 | 143869 |
| 1731627600 | 4.47 | -0.03 | -0.67 | 4.5 | 4.515 | 4.455 | 221608 |
| 1731541200 | 4.5 | -0.05 | -1.10 | 4.555 | 4.555 | 4.5 | 299571 |
| 1731454800 | 4.55 | -0.05 | -1.09 | 4.57 | 4.61 | 4.535 | 610919 |
| 1731368400 | 4.6 | -0.09 | -1.92 | 4.66 | 4.66 | 4.58 | 492961 |
| 1731109200 | 4.69 | -0.09 | -1.88 | 4.72 | 4.72 | 4.64 | 224186 |
| 1731022800 | 4.78 | -0.01 | -0.21 | 4.815 | 4.8188 | 4.72 | 238818 |
| 1730936400 | 4.79 | 0.08 | 1.70 | 4.66 | 4.79 | 4.62 | 126057 |
| 1730850000 | 4.71 | 0.06 | 1.29 | 4.635 | 4.725 | 4.635 | 271815 |
| 1730763600 | 4.65 | 0.07 | 1.53 | 4.69 | 4.735 | 4.65 | 327616 |
| 1730500800 | 4.58 | -0.15 | -3.17 | 4.7 | 4.7 | 4.5599999 | 354440 |
| 1730414400 | 4.73 | -0.18 | -3.67 | 4.835 | 4.865 | 4.73 | 292337 |
| 1730328000 | 4.91 | 0.07 | 1.45 | 4.85 | 4.92 | 4.83 | 2948323 |
| 1730241600 | 4.84 | -0.22 | -4.35 | 5.0199999 | 5.0298999 | 4.83 | 1224326 |
| 1730155200 | 5.0599999 | 0.06 | 1.20 | 5.05 | 5.085 | 5.05 | 123760 |
| 1729896000 | 5 | -0.05 | -0.99 | 5.0599999 | 5.0599999 | 4.995 | 88086 |
| 1729809600 | 5.05 | 0.04 | 0.80 | 4.99 | 5.08 | 4.99 | 313670 |
| 1729723200 | 5.01 | 0.03 | 0.60 | 4.97 | 5.01 | 4.94 | 118999 |
| 1729636800 | 4.98 | 0.01 | 0.20 | 5.01 | 5.0182 | 4.95 | 223978 |
| 1729550400 | 4.97 | -0.14 | -2.74 | 5.05 | 5.05 | 4.97 | 362299 |
| 1729291200 | 5.11 | 0.01 | 0.20 | 5.16 | 5.16 | 5.08 | 165495 |
| 1729204800 | 5.1 | -0.04 | -0.78 | 5.11 | 5.1299 | 5.07 | 349170 |
| 1729118400 | 5.14 | -0.02 | -0.39 | 5.13 | 5.175 | 5.1 | 132004 |
| 1729032000 | 5.16 | -0.03 | -0.58 | 5.18 | 5.18 | 5.1 | 297205 |
| 1728945600 | 5.19 | 0.09 | 1.76 | 5.14 | 5.215 | 5.125 | 189131 |
| 1728686400 | 5.1 | -0.04 | -0.78 | 5.13 | 5.13 | 5.085 | 96970 |
| 1728600000 | 5.14 | 0.01 | 0.19 | 5.09 | 5.14 | 5.09 | 91921 |
| 1728513600 | 5.13 | -0.03 | -0.58 | 5.13 | 5.17 | 5.09 | 173401 |
| 1728427200 | 5.16 | -0.1 | -1.90 | 5.19 | 5.22 | 5.1449999 | 214824 |
| 1728340800 | 5.26 | -0.04 | -0.75 | 5.26 | 5.32 | 5.24 | 270253 |
| 1728081600 | 5.3 | 0.05 | 0.95 | 5.2699999 | 5.305 | 5.245 | 264147 |
| 1727995200 | 5.25 | -0.1 | -1.87 | 5.25 | 5.2699999 | 5.16 | 382912 |
| 1727908800 | 5.35 | 0.1 | 1.90 | 5.36 | 5.39 | 5.33 | 271670 |
| 1727822400 | 5.25 | -0.01 | -0.19 | 5.25 | 5.285 | 5.18 | 239623 |
| 1727735520 | 5.26 | -0.05 | -0.94 | 5.3099999 | 5.3099999 | 5.225 | 160232 |
| 1727476800 | 5.3099999 | -0.05 | -0.93 | 5.36 | 5.39 | 5.28 | 426799 |
| 1727390400 | 5.36 | 0.06 | 1.13 | 5.37 | 5.41 | 5.34 | 346328 |
| 1727304000 | 5.3 | -0.02 | -0.38 | 5.3 | 5.36 | 5.2811 | 198293 |
| 1727217600 | 5.32 | 0.09 | 1.72 | 5.32 | 5.365 | 5.295 | 147968 |
| 1727131200 | 5.23 | -0.13 | -2.43 | 5.25 | 5.26 | 5.18 | 218245 |
| 1726872000 | 5.36 | -0.2 | -3.60 | 5.55 | 5.55 | 5.36 | 160259 |
| 1726785600 | 5.5599999 | -0.05 | -0.89 | 5.625 | 5.635 | 5.5599999 | 136655 |
| 1726699200 | 5.61 | 0.01 | 0.18 | 5.63 | 5.67 | 5.59 | 204264 |
| 1726612800 | 5.6 | -0.02 | -0.36 | 5.57 | 5.615 | 5.5599999 | 110870 |
| 1726526400 | 5.62 | 0.02 | 0.36 | 5.63 | 5.63 | 5.585 | 94514 |
| 1726267200 | 5.6 | 0.12 | 2.19 | 5.57 | 5.625 | 5.535 | 162076 |
| 1726180800 | 5.48 | -0.03 | -0.54 | 5.455 | 5.5 | 5.405 | 191328 |
| 1726094400 | 5.51 | -0.02 | -0.36 | 5.55 | 5.555 | 5.485 | 272921 |
| 1726008000 | 5.53 | -0.1 | -1.78 | 5.58 | 5.58 | 5.5 | 159643 |
| 1725921600 | 5.63 | 0.06 | 1.08 | 5.5599999 | 5.6449999 | 5.55 | 98512 |
| 1725662400 | 5.57 | -0.1 | -1.76 | 5.72 | 5.72 | 5.57 | 157759 |
| 1725576000 | 5.67 | 0.02 | 0.35 | 5.675 | 5.705 | 5.63 | 208696 |
| 1725489600 | 5.65 | 0.05 | 0.89 | 5.64 | 5.715 | 5.64 | 123995 |
| 1725403200 | 5.6 | 0 | 0.00 | 5.64 | 5.64 | 5.575 | 294778 |
| 1725057600 | 5.6 | 0 | 0.00 | 5.51 | 5.622 | 5.51 | 331775 |
| 1724971200 | 5.6 | -0.08 | -1.41 | 5.58 | 5.6449999 | 5.575 | 166722 |
| 1724884800 | 5.68 | 0 | 0.00 | 5.63 | 5.69 | 5.595 | 125960 |
| 1724798400 | 5.68 | -0.03 | -0.53 | 5.67 | 5.71 | 5.66 | 103504 |
| 1724712000 | 5.71 | -0.01 | -0.17 | 5.72 | 5.74 | 5.68 | 152922 |
