Hot Features
프리미엄
Bombardier Inc (QX) (BDRBF)
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 | 3.6277 | 6.43925072732 | 56.3373 | 60.15 | 54.77 | 44810 | 57.43917847 | CS |
| 4 | -2.825 | -4.49912406434 | 62.79 | 64.3099 | 45.63 | 50092 | 59.08780363 | CS |
| 12 | -12.425 | -17.1639729244 | 72.39 | 76.54 | 45.63 | 36688 | 64.65545308 | CS |
| 26 | -2.135 | -3.43800322061 | 62.1 | 82.21 | 45.63 | 30448 | 67.42542831 | CS |
| 52 | 24.7972 | 70.5110925335 | 35.1678 | 82.21 | 34.6657 | 34765 | 60.1127442 | CS |
| 156 | 58.645 | 4442.8030303 | 1.32 | 82.21 | 0.807 | 88559 | 15.21885012 | CS |
| 260 | 58.7179 | 4708.35538449 | 1.2471 | 82.21 | 0.1956 | 793682 | 1.6908322 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 59.965 | 2.23 | 3.85 | 58.4308 | 60.15 | 58.33 | 43738 |
| 1739485320 | 57.74 | 0.09 | 0.15 | 57.99 | 58.02 | 57.27 | 36926 |
| 1739398920 | 57.652 | 1.09 | 1.93 | 56.5 | 57.75 | 56.1255 | 61818 |
| 1739312940 | 56.56 | 0.6 | 1.07 | 55 | 56.56 | 54.77 | 24381 |
| 1739226000 | 55.9612 | -2.19 | -3.76 | 56.27 | 58.25 | 55.52 | 34068 |
| 1738967160 | 58.15 | 2.36 | 4.23 | 56.3373 | 58.74 | 56.3373 | 66856 |
| 1738880400 | 55.79 | -3.42 | -5.77 | 54.99 | 58.99 | 54.59 | 117613 |
| 1738794000 | 59.205 | -0.85 | -1.41 | 60.9774 | 61.285 | 59.15 | 32408 |
| 1738708080 | 60.05 | 3.26 | 5.74 | 58 | 60.48 | 58 | 53638 |
| 1738621740 | 56.79 | -1.76 | -3.01 | 53.2 | 57.44 | 45.63 | 100361 |
| 1738362000 | 58.5532 | -1.59 | -2.65 | 59.5 | 61.9 | 57.93 | 84377 |
| 1738276080 | 60.145 | -0.94 | -1.53 | 62.8949 | 63.5 | 60.145 | 6911 |
| 1738189740 | 61.08 | 1.15 | 1.92 | 60.05 | 61.16 | 58.25 | 26238 |
| 1738103280 | 59.93 | -2.57 | -4.11 | 60.98 | 61.13 | 59.79 | 42892 |
| 1738016820 | 62.5 | -0.7 | -1.11 | 61.43 | 62.51 | 61.3 | 49479 |
| 1737757440 | 63.2 | -0.59 | -0.92 | 63.7601 | 64.239999 | 63.2 | 27454 |
| 1737671220 | 63.7899 | 0.78 | 1.24 | 63.02 | 64.3099 | 63.01 | 38480 |
| 1737584640 | 63.0099 | 0.67 | 1.07 | 62.86 | 63.3199 | 62.3 | 51282 |
| 1737498540 | 62.34 | 1.33 | 2.18 | 61.2 | 62.84 | 60.98 | 24396 |
| 1737152880 | 61.01 | -1.78 | -2.83 | 62.79 | 63.5 | 60.88 | 72161 |
| 1737066420 | 62.79 | -2.12 | -3.27 | 61.07 | 64.849999 | 61.07 | 99252 |
| 1736979720 | 64.91 | 1.64 | 2.59 | 66.12 | 66.12 | 64.14 | 16051 |
| 1736893380 | 63.273 | 0.65 | 1.04 | 63.24 | 64.0685 | 62.75 | 4941 |
| 1736806800 | 62.62 | -2.77 | -4.24 | 64.4 | 64.4 | 62.58 | 17034 |
| 1736547720 | 65.39 | -1.11 | -1.67 | 65 | 65.51 | 61.275 | 12768 |
| 1736375340 | 66.5 | -3.46 | -4.95 | 66.769999 | 67.0366 | 65.64 | 33954 |
| 1736288940 | 69.96 | 0.19 | 0.27 | 70.609 | 70.609 | 69.96 | 8181 |
| 1736202360 | 69.77 | 0.44 | 0.63 | 71.79 | 71.79 | 69.73 | 16515 |
| 1735942980 | 69.33 | 2.14 | 3.18 | 66.269999 | 69.33 | 66.269999 | 16266 |
| 1735856700 | 67.19 | -0.82 | -1.20 | 68.11 | 68.45 | 66.79 | 19514 |
| 1735683960 | 68.005 | 0.66 | 0.99 | 67.555 | 68.31 | 67.34 | 15879 |
| 1735597740 | 67.34 | -0.71 | -1.04 | 67 | 67.77 | 65.5 | 8332 |
| 1735338000 | 68.05 | 1.44 | 2.17 | 67.44 | 68.1 | 67.44 | 3095 |
| 1735252020 | 66.605 | -0.48 | -0.71 | 66.616 | 66.616 | 66.129999 | 7475 |
| 1735078200 | 67.08 | 0.26 | 0.39 | 66.92 | 67.08 | 66.92 | 6694 |
| 1734992400 | 66.819999 | -0.53 | -0.79 | 66.4136 | 67.43 | 66.196299 | 11178 |
| 1734733200 | 67.35 | 1.72 | 2.62 | 65.269999 | 67.4555 | 64.769999 | 23999 |
| 1734646800 | 65.629999 | 0.4 | 0.61 | 66.0406 | 66.45 | 65.5609 | 14459 |
| 1734560940 | 65.23 | -2.99 | -4.38 | 68.3 | 68.3 | 64.62 | 32744 |
| 1734474360 | 68.22 | -4.66 | -6.39 | 71.8671 | 71.8671 | 68 | 13401 |
| 1734388140 | 72.88 | -0.04 | -0.05 | 71.03 | 73.35 | 71.03 | 199912 |
| 1734128940 | 72.92 | -0.72 | -0.98 | 73.3465 | 73.58 | 72.92 | 24539 |
| 1734042480 | 73.64 | 2.13 | 2.98 | 71.6138 | 74.07 | 71.6138 | 21157 |
| 1733955900 | 71.51 | -2.15 | -2.92 | 74.715 | 74.715 | 71.51 | 53095 |
| 1733869200 | 73.6645 | -0.52 | -0.69 | 73.3679 | 74.74 | 73.3679 | 22404 |
| 1733782800 | 74.18 | -1.46 | -1.93 | 76.19 | 76.54 | 73.9825 | 34926 |
| 1733523600 | 75.64 | 1.35 | 1.82 | 70.74 | 76.36 | 70.74 | 22673 |
| 1733437500 | 74.29 | 3.25 | 4.58 | 70.9755 | 74.61 | 70.9755 | 25689 |
| 1733350980 | 71.0385 | -0.6 | -0.84 | 72.426 | 72.426 | 70.24 | 13618 |
| 1733264700 | 71.64 | 2.14 | 3.08 | 69.8073 | 73.084 | 69.8073 | 15655 |
| 1733178180 | 69.5 | 1.24 | 1.82 | 72.55 | 72.55 | 68.98 | 47306 |
| 1732918200 | 68.26 | 2.02 | 3.05 | 67.5969 | 68.68 | 67.4401 | 10423 |
| 1732746540 | 66.239999 | -2.06 | -3.02 | 67.4 | 67.4 | 64.76 | 29235 |
| 1732660140 | 68.3 | -7.82 | -10.27 | 71.5 | 71.5 | 66 | 113499 |
| 1732573560 | 76.12 | 1.92 | 2.59 | 75.72 | 76.5 | 73.18 | 39294 |
| 1732314000 | 74.2 | 1.95 | 2.70 | 72.39 | 74.2 | 71.6165 | 10918 |
| 1732227900 | 72.246 | 4.91 | 7.29 | 70 | 72.39 | 70 | 20095 |
| 1732141740 | 67.34 | -0.24 | -0.35 | 67.91 | 68.178 | 67 | 12573 |
| 1732054800 | 67.575 | 1.81 | 2.74 | 65.739999 | 67.61 | 65.739999 | 35256 |
| 1731968640 | 65.769999 | 1.38 | 2.14 | 65.06 | 66.349999 | 65.06 | 44893 |
