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 | 0 | 8.89 | 8.89 | 8.8 | 328 | 8.82621951 | CS |
| 4 | -0.07 | -0.78125 | 8.96 | 8.99 | 8.75 | 1341 | 8.90804829 | CS |
| 12 | -0.11 | -1.22222222222 | 9 | 9.1 | 8.75 | 1463 | 8.9338704 | CS |
| 26 | 0.11 | 1.25284738041 | 8.78 | 9.23 | 8.25 | 1352 | 8.93399671 | CS |
| 52 | 0.04 | 0.45197740113 | 8.85 | 9.23 | 8.01 | 1381 | 8.75920473 | CS |
| 156 | -1.12 | -11.1888111888 | 10.01 | 10.81 | 8.01 | 1024 | 9.06144635 | CS |
| 260 | -0.99 | -10.020242915 | 9.88 | 10.81 | 7.03 | 1129 | 9.17662933 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741128000 | 8.89 | 0.01 | 0.11 | 8.89 | 8.89 | 8.89 | 300 |
| 1741041600 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 100 |
| 1740782400 | 8.88 | 0.08 | 0.91 | 8.88 | 8.88 | 8.88 | 100 |
| 1740696000 | 8.8 | -0.09 | -1.01 | 8.8 | 8.8 | 8.8 | 1140 |
| 1740609600 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1740523200 | 8.89 | 0.13 | 1.48 | 8.88 | 8.89 | 8.88 | 200 |
| 1740436800 | 8.76 | -0.13 | -1.46 | 8.76 | 8.76 | 8.76 | 367 |
| 1740177600 | 8.89 | 0.01 | 0.11 | 8.9 | 8.9 | 8.89 | 300 |
| 1740091200 | 8.88 | 0.13 | 1.49 | 8.88 | 8.88 | 8.88 | 100 |
| 1740004800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1739918400 | 8.75 | -0.14 | -1.57 | 8.8 | 8.8 | 8.75 | 1200 |
| 1739572800 | 8.89 | -0.01 | -0.11 | 8.84 | 8.89 | 8.82 | 1400 |
| 1739486400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 2300 |
| 1739400000 | 8.9 | 0.01 | 0.11 | 8.9 | 8.9 | 8.9 | 5200 |
| 1739313600 | 8.89 | -0.09 | -1.00 | 8.95 | 8.95 | 8.85 | 4729 |
| 1739227200 | 8.98 | 0 | 0.00 | 8.98 | 8.99 | 8.98 | 3900 |
| 1738968000 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 101 |
| 1738881600 | 8.98 | 0.01 | 0.11 | 8.98 | 8.98 | 8.98 | 2327 |
| 1738795200 | 8.97 | 0 | 0.00 | 8.96 | 8.97 | 8.96 | 1706 |
| 1738708800 | 8.97 | 0 | 0.00 | 8.96 | 8.97 | 8.96 | 359 |
| 1738622400 | 8.97 | 0.15 | 1.70 | 8.97 | 8.97 | 8.97 | 1273 |
| 1738363200 | 8.82 | -0.03 | -0.34 | 8.83 | 8.83 | 8.82 | 1000 |
| 1738276800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1738190400 | 8.85 | 0.02 | 0.23 | 8.88 | 8.89 | 8.85 | 2700 |
| 1738104000 | 8.83 | 0.02 | 0.23 | 8.83 | 8.83 | 8.83 | 1000 |
| 1738017600 | 8.81 | -0.14 | -1.56 | 8.9 | 8.9 | 8.75 | 3806 |
| 1737758400 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.91 | 2600 |
| 1737672000 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1000 |
| 1737585600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1737499200 | 8.95 | 0.05 | 0.56 | 8.95 | 8.95 | 8.95 | 1026 |
| 1737412800 | 8.9 | -0.1 | -1.11 | 8.9 | 9 | 8.9 | 2753 |
| 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 |
