Hot Features
프리미엄
BB Siguridade Participacoes SA (PK) (BBSEY)
USOTC
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 | 0.17 | 2.5 | 6.8 | 7.25 | 6.72 | 141848 | 6.95121235 | DR |
| 4 | 0.77 | 12.4193548387 | 6.2 | 7.25 | 6.06 | 93116 | 6.67109337 | DR |
| 12 | 1.17 | 20.1724137931 | 5.8 | 7.25 | 5.38 | 83632 | 6.17576698 | DR |
| 26 | 0.38 | 5.76631259484 | 6.59 | 7.25 | 5.38 | 68307 | 6.17992968 | DR |
| 52 | 0.22 | 3.25925925926 | 6.75 | 7.58 | 5.38 | 58247 | 6.25534081 | DR |
| 156 | 2.3 | 49.2505353319 | 4.67 | 7.6675 | 4.24 | 73245 | 6.00762573 | DR |
| 260 | -1.48 | -17.5147928994 | 8.45 | 8.66 | 3.37 | 111341 | 5.1205239 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739226000 | 6.97 | 0.02 | 0.29 | 7 | 7.0799 | 6.8924 | 519277 |
| 1738967160 | 6.95 | 0 | 0.00 | 6.86 | 6.96 | 6.85 | 54558 |
| 1738880400 | 6.95 | 0.1 | 1.46 | 6.846 | 6.99 | 6.84 | 19853 |
| 1738794000 | 6.85 | -0.11 | -1.58 | 6.7999 | 7.25 | 6.76 | 97102 |
| 1738708080 | 6.96 | 0.18 | 2.65 | 6.8 | 6.97 | 6.72 | 18451 |
| 1738621740 | 6.78 | 0.44 | 6.94 | 6.57 | 6.78 | 6.57 | 36821 |
| 1738362000 | 6.34 | -0.63 | -9.04 | 6.795 | 6.97 | 6.34 | 75173 |
| 1738276080 | 6.97 | 0.33 | 4.97 | 6.597 | 6.97 | 6.59 | 83791 |
| 1738189740 | 6.64 | -0.2 | -2.92 | 6.75 | 6.88 | 6.62 | 53351 |
| 1738103280 | 6.84 | 0.14 | 2.09 | 6.64 | 6.84 | 6.64 | 39824 |
| 1738016820 | 6.7 | 0 | 0.00 | 6.74 | 6.74 | 6.42 | 61333 |
| 1737757440 | 6.7 | 0.19 | 2.92 | 6.44 | 6.7 | 6.4301 | 77496 |
| 1737671220 | 6.51 | -0.03 | -0.46 | 6.5285 | 6.58 | 6.4401 | 30646 |
| 1737584640 | 6.54 | 0.04 | 0.62 | 6.46 | 6.55 | 6.428 | 41479 |
| 1737498540 | 6.5 | 0.14 | 2.20 | 6.23 | 6.51 | 6.23 | 51540 |
| 1737152880 | 6.36 | -0.04 | -0.63 | 6.38 | 6.38 | 6.26 | 132108 |
| 1737066420 | 6.4 | 0.29 | 4.75 | 6.28 | 6.4 | 6.14 | 80197 |
| 1736979720 | 6.11 | -0.16 | -2.55 | 6.3 | 6.3 | 6.11 | 69241 |
| 1736893380 | 6.2699999 | 0.25 | 4.15 | 6.2 | 6.2699999 | 6.0599999 | 226972 |
| 1736806800 | 6.0199999 | -0.21 | -3.37 | 5.99 | 6.0199999 | 5.88 | 75905 |
| 1736547720 | 6.23 | 0.43 | 7.41 | 6.3 | 6.3 | 5.74 | 62889 |
| 1736375340 | 5.8 | -0.12 | -2.03 | 5.92 | 6 | 5.8 | 63448 |
| 1736288940 | 5.92 | -0.05 | -0.75 | 5.97 | 6.04 | 5.92 | 93871 |
| 1736202360 | 5.965 | -0.11 | -1.73 | 5.87 | 5.98 | 5.87 | 148930 |
| 1735942980 | 6.07 | 0.04 | 0.66 | 5.89 | 6.07 | 5.8113 | 49239 |
| 1735856700 | 6.03 | 0.16 | 2.73 | 5.74 | 6.03 | 5.74 | 62302 |
| 1735683960 | 5.87 | 0.01 | 0.17 | 5.7401 | 6.28 | 5.74 | 81995 |
| 1735597740 | 5.86 | 0.01 | 0.17 | 5.84 | 5.86 | 5.765 | 105646 |
| 1735338000 | 5.85 | -0.05 | -0.85 | 5.91 | 5.91 | 5.8 | 130798 |
| 1735252020 | 5.9 | -0.05 | -0.84 | 5.85 | 5.9851 | 5.836 | 223159 |
| 1735078200 | 5.95 | 0.12 | 2.06 | 5.82 | 6.252 | 5.8099999 | 40978 |
| 1734992400 | 5.83 | 0.02 | 0.34 | 5.89 | 5.89 | 5.82 | 93282 |
| 1734733200 | 5.8099999 | -0.34 | -5.53 | 5.96 | 6.03 | 5.8099999 | 79226 |
| 1734646800 | 6.15 | 0.24 | 4.06 | 5.98 | 6.15 | 5.96 | 51153 |
| 1734560940 | 5.91 | -0.17 | -2.80 | 6.0500999 | 6.09 | 5.7 | 99127 |
| 1734474360 | 6.08 | 0.07 | 1.16 | 5.92 | 6.08 | 5.888 | 43238 |
| 1734388140 | 6.01 | -0.01 | -0.17 | 6.03 | 6.03 | 5.875 | 120286 |
| 1734128940 | 6.0199999 | -0.03 | -0.50 | 6.0199999 | 6.07 | 6 | 51354 |
| 1734042480 | 6.05 | -0.17 | -2.73 | 6.12 | 6.16 | 5.974 | 33531 |
| 1733955900 | 6.22 | 0.36 | 6.14 | 5.971 | 6.22 | 5.96 | 116629 |
| 1733869200 | 5.86 | 0.12 | 2.09 | 5.99 | 5.995 | 5.86 | 64581 |
| 1733782800 | 5.74 | 0.01 | 0.17 | 5.79 | 5.84 | 5.74 | 125875 |
| 1733523600 | 5.73 | -0.09 | -1.55 | 5.825 | 5.825 | 5.73 | 23857 |
| 1733437500 | 5.82 | 0.12 | 2.11 | 5.83 | 5.9 | 5.7669 | 134771 |
| 1733350980 | 5.7 | -0.1 | -1.72 | 5.68 | 5.76 | 5.68 | 33474 |
| 1733264700 | 5.8 | 0.33 | 6.03 | 5.6449999 | 5.8 | 5.6 | 62854 |
| 1733178180 | 5.4701 | -0.02 | -0.36 | 5.5199999 | 5.53 | 5.46 | 143266 |
| 1732918200 | 5.49 | -0.16 | -2.83 | 5.48 | 5.57 | 5.38 | 128113 |
| 1732746540 | 5.65 | -0.21 | -3.58 | 5.8 | 5.8 | 5.6101 | 38600 |
| 1732660140 | 5.86 | 0.16 | 2.81 | 5.88 | 5.88 | 5.815 | 28415 |
| 1732573560 | 5.7 | 0 | 0.00 | 5.82 | 5.9 | 5.68 | 88495 |
| 1732314000 | 5.7 | 0 | 0.01 | 5.7699999 | 5.79 | 5.7 | 25560 |
| 1732227900 | 5.6994999 | -0.22 | -3.77 | 5.7619999 | 5.78 | 5.68 | 37711 |
| 1732141740 | 5.9227999 | 0.04 | 0.68 | 5.6001 | 5.93 | 5.6001 | 30004 |
| 1732054800 | 5.883 | 0.09 | 1.61 | 5.8 | 5.9 | 5.7699999 | 38000 |
| 1731968640 | 5.79 | 0.02 | 0.35 | 5.7935 | 5.8099 | 5.76 | 75064 |
| 1731709260 | 5.7699999 | -0.01 | -0.17 | 5.905 | 5.98 | 5.65 | 30376 |
| 1731622800 | 5.78 | 0.04 | 0.70 | 5.75 | 5.79 | 5.69 | 321127 |
| 1731536760 | 5.74 | -0.11 | -1.88 | 5.73 | 5.7699999 | 5.68 | 131957 |
| 1731450480 | 5.85 | -0.07 | -1.18 | 5.88 | 5.88 | 5.73 | 30350 |
| 1731363600 | 5.92 | -0.01 | -0.12 | 5.92 | 5.95 | 5.84 | 24164 |
