Hot Features
프리미엄
Builders Capital Mortgage Corp (BCF)
TSXV
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 | 0.1 | 1.12359550562 | 8.9 | 9 | 8.8 | 1008 | 8.8344872 | CS |
| 4 | 0.01 | 0.111234705228 | 8.99 | 9.1 | 8.8 | 1619 | 8.96258259 | CS |
| 12 | 0.02 | 0.22271714922 | 8.98 | 9.23 | 8.8 | 1125 | 8.99159529 | CS |
| 26 | 0.58 | 6.88836104513 | 8.42 | 9.23 | 8.25 | 1266 | 8.86756415 | CS |
| 52 | 0.35 | 4.04624277457 | 8.65 | 9.23 | 8.01 | 1243 | 8.73209408 | CS |
| 156 | -0.95 | -9.54773869347 | 9.95 | 10.81 | 8.01 | 1006 | 9.12117299 | CS |
| 260 | -0.95 | -9.54773869347 | 9.95 | 10.81 | 7.03 | 1119 | 9.19915775 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 9 | 0.19 | 2.16 | 8.9 | 9 | 8.9 | 8300 |
| 1737067200 | 8.81 | 0.01 | 0.11 | 8.81 | 8.81 | 8.81 | 280 |
| 1736980800 | 8.8 | -0.19 | -2.11 | 8.99 | 8.99 | 8.8 | 3400 |
| 1736894400 | 8.99 | -0.01 | -0.11 | 8.99 | 8.99 | 8.99 | 115 |
| 1736808000 | 9 | 0.1 | 1.12 | 9 | 9 | 9 | 246 |
| 1736548800 | 8.9 | -0.1 | -1.11 | 8.9 | 8.9 | 8.9 | 1000 |
| 1736462400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 300 |
| 1736376000 | 9 | 0.12 | 1.35 | 9 | 9 | 9 | 100 |
| 1736289600 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1736203200 | 8.88 | -0.16 | -1.77 | 9 | 9 | 8.88 | 5036 |
| 1735944000 | 9.0399999 | 0.02 | 0.22 | 9.02 | 9.0399999 | 9.02 | 2300 |
| 1735857600 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 3 |
| 1735684800 | 9.02 | -0.03 | -0.33 | 8.99 | 9.02 | 8.98 | 4150 |
| 1735598400 | 9.05 | 0.07 | 0.78 | 8.98 | 9.05 | 8.98 | 5101 |
| 1735339200 | 8.98 | -0.12 | -1.32 | 9.08 | 9.08 | 8.98 | 4574 |
| 1735069200 | 9.1 | 0.05 | 0.55 | 9.1 | 9.1 | 9.1 | 500 |
| 1734993600 | 9.05 | 0.06 | 0.67 | 9.05 | 9.05 | 9.05 | 410 |
| 1734734400 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1734648000 | 8.99 | -0.01 | -0.11 | 9 | 9 | 8.99 | 1500 |
| 1734561600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734475200 | 9 | -0.01 | -0.11 | 9 | 9 | 9 | 1300 |
| 1734388800 | 9.01 | 0.01 | 0.11 | 9.01 | 9.01 | 9.01 | 245 |
| 1734129600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 40 |
| 1734043200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733956800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 40 |
| 1733870400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733784000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733524800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733438400 | 9 | -0.23 | -2.49 | 9 | 9 | 9 | 600 |
| 1733352000 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 200 |
| 1733265600 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1733179200 | 9.23 | 0.08 | 0.87 | 9.22 | 9.23 | 9.22 | 900 |
| 1732920000 | 9.15 | 0.01 | 0.11 | 9.15 | 9.15 | 9.15 | 1800 |
| 1732833600 | 9.14 | 0.14 | 1.56 | 8.91 | 9.14 | 8.91 | 500 |
| 1732747200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732660800 | 9 | 0.19 | 2.16 | 8.91 | 9 | 8.91 | 300 |
| 1732574400 | 8.81 | -0.19 | -2.11 | 9 | 9 | 8.81 | 2802 |
| 1732315200 | 9 | -0.08 | -0.88 | 9.01 | 9.01 | 9 | 2700 |
| 1732228800 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1732142400 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 501 |
| 1732056000 | 9.08 | 0.02 | 0.22 | 9 | 9.09 | 8.98 | 1740 |
| 1731969600 | 9.06 | 0.06 | 0.67 | 9 | 9.06 | 9 | 696 |
| 1731710400 | 9 | -0.06 | -0.66 | 9.01 | 9.01 | 9 | 950 |
| 1731624000 | 9.06 | 0.05 | 0.55 | 9.06 | 9.06 | 9.06 | 300 |
| 1731537600 | 9.01 | 0.02 | 0.22 | 9.1199999 | 9.1199999 | 9.01 | 1240 |
| 1731451200 | 8.99 | 0.05 | 0.56 | 8.94 | 9.1 | 8.94 | 1500 |
| 1731364800 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.92 | 2900 |
| 1731105600 | 8.94 | -0.16 | -1.76 | 8.94 | 8.94 | 8.94 | 2000 |
| 1731019200 | 9.1 | 0.06 | 0.66 | 9.1 | 9.1 | 9.1 | 300 |
| 1730932800 | 9.0399999 | -0.16 | -1.74 | 9.05 | 9.05 | 9.0399999 | 2702 |
| 1730846400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1730760000 | 9.2 | 0.15 | 1.66 | 9.19 | 9.2 | 9.19 | 1260 |
| 1730497200 | 9.05 | 0.05 | 0.56 | 9.05 | 9.2 | 9.0399999 | 2298 |
| 1730410800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 301 |
| 1730324400 | 9 | -0.04 | -0.44 | 9.0399999 | 9.0399999 | 9 | 1501 |
| 1730238000 | 9.0399999 | 0.04 | 0.44 | 9.2 | 9.2 | 9.0399999 | 200 |
| 1730151600 | 9 | 0.02 | 0.22 | 8.91 | 9 | 8.9 | 2657 |
| 1729892400 | 8.98 | -0.02 | -0.22 | 8.98 | 8.98 | 8.98 | 651 |
| 1729806000 | 9 | 0.01 | 0.11 | 9.2 | 9.2 | 9 | 600 |
| 1729719600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1729633200 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 65 |
| 1729546800 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 10 |
