Hot Features
프리미엄
Groupe Bruxelles (PK) (GBLBF)
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 | 0.85 | 1.24123831776 | 68.48 | 69.33 | 68.462 | 2989 | 68.65233188 | CS |
| 4 | 1.715944 | 2.53785100542 | 67.614056 | 70.16 | 66.04 | 4754 | 67.26953599 | CS |
| 12 | 2.62 | 3.92744715935 | 66.71 | 70.384 | 65.8 | 5950 | 67.09925527 | CS |
| 26 | -4.42 | -5.99322033898 | 73.75 | 79 | 65.8 | 4637 | 68.40210829 | CS |
| 52 | -5.67 | -7.56 | 75 | 79.31 | 65.8 | 3085 | 69.98210053 | CS |
| 156 | -40.17 | -36.6849315068 | 109.5 | 109.5 | 65.8 | 1964 | 73.98178291 | CS |
| 260 | -32.92 | -32.195599022 | 102.25 | 122 | 65 | 1838 | 79.02766788 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572140 | 69.33 | 0 | 0.00 | 69.33 | 69.33 | 69.33 | 0 |
| 1739485740 | 69.33 | 0 | 0.00 | 69.33 | 69.33 | 69.33 | 0 |
| 1739399340 | 69.33 | 0 | 0.00 | 69.33 | 69.33 | 69.33 | 0 |
| 1739312940 | 69.33 | 0.85 | 1.24 | 69.25 | 69.33 | 68.462 | 1212 |
| 1739226000 | 68.48 | -0.11 | -0.15 | 68.48 | 68.48 | 68.48 | 4766 |
| 1738966800 | 68.585 | 0 | 0.00 | 68.585 | 68.585 | 68.585 | 0 |
| 1738880400 | 68.585 | 0 | 0.00 | 68.585 | 68.585 | 68.585 | 0 |
| 1738794000 | 68.585 | 0.18 | 0.27 | 68.585 | 68.585 | 68.585 | 218 |
| 1738708080 | 68.4 | 1.37 | 2.04 | 68.4 | 68.4 | 68.4 | 360 |
| 1738621740 | 67.034 | -1.32 | -1.93 | 67.85 | 67.85 | 67.034 | 310 |
| 1738362000 | 68.35 | -0.9 | -1.30 | 70 | 70 | 68.35 | 453 |
| 1738276020 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1738189620 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1738103220 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1738016820 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1737757620 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1737671220 | 69.25 | -0.04 | -0.06 | 70 | 70.16 | 69.25 | 825 |
| 1737584640 | 69.29 | 1.78 | 2.64 | 69.29 | 69.29 | 69.29 | 258 |
| 1737498540 | 67.51 | 0.55 | 0.82 | 68.65 | 68.65 | 67.51 | 1061 |
| 1737152880 | 66.959999 | -0.43 | -0.64 | 67.614056 | 67.614056 | 66.04 | 38079 |
| 1737066120 | 67.3919 | 0 | 0.00 | 67.3919 | 67.3919 | 67.3919 | 0 |
| 1736979720 | 67.3919 | 0.11 | 0.17 | 67.1474 | 67.3919 | 66.418099 | 10691 |
| 1736893380 | 67.2783 | 0.82 | 1.23 | 67.172 | 67.3591 | 67.172 | 15397 |
| 1736806800 | 66.459999 | 0.21 | 0.32 | 66.48 | 67.01 | 66.459999 | 44889 |
| 1736547720 | 66.25 | -2 | -2.93 | 68.075 | 68.075 | 66.25 | 46554 |
| 1736375340 | 68.25 | 0.63 | 0.93 | 68.7 | 68.7205 | 68.25 | 12590 |
| 1736288700 | 67.62 | 0 | 0.00 | 67.62 | 67.62 | 67.62 | 0 |
| 1736202300 | 67.62 | 0 | 0.00 | 67.62 | 67.62 | 67.62 | 0 |
| 1735943100 | 67.62 | 0 | 0.00 | 67.62 | 67.62 | 67.62 | 0 |
| 1735856700 | 67.62 | -0.18 | -0.27 | 67.62 | 67.62 | 67.62 | 573 |
| 1735684140 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1735597740 | 67.8 | 1.06 | 1.59 | 67.8 | 67.8 | 67.8 | 277 |
| 1735338000 | 66.739599 | -2.81 | -4.04 | 66.739599 | 66.739599 | 66.739599 | 1650 |
| 1735251000 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1735078200 | 69.55 | 3.05 | 4.59 | 65.8 | 69.55 | 65.8 | 1463 |
| 1734992400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1734733200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1734646800 | 66.5 | -1.8 | -2.64 | 66.319999 | 66.5 | 66.319999 | 1065 |
| 1734560760 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1734474360 | 68.3 | -1.89 | -2.69 | 68.01 | 68.3 | 68.01 | 931 |
| 1734388140 | 70.19 | 1.19 | 1.72 | 70.2 | 70.2 | 70.19 | 1480 |
| 1734128940 | 69 | 0.09 | 0.13 | 69 | 69 | 69 | 1584 |
| 1734042480 | 68.91 | -0.15 | -0.22 | 68.55 | 68.91 | 68.55 | 1194 |
| 1733955900 | 69.06 | -1.03 | -1.47 | 69.06 | 69.06 | 69.06 | 5156 |
| 1733869200 | 70.09 | 0.59 | 0.85 | 69.5 | 70.09 | 69.4813 | 923 |
| 1733782800 | 69.5 | -0.26 | -0.37 | 69.5 | 70.26 | 69.5 | 1044 |
| 1733523600 | 69.76 | 1.01 | 1.47 | 69.76 | 69.76 | 69.76 | 160 |
| 1733437500 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1733351100 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1733264700 | 68.75 | -0.28 | -0.41 | 69.25 | 69.25 | 68.58 | 1441 |
| 1733178180 | 69.03 | 0.15 | 0.22 | 70.384 | 70.384 | 69.03 | 2580 |
| 1732919340 | 68.88 | 0 | 0.00 | 68.88 | 68.88 | 68.88 | 0 |
| 1732746540 | 68.88 | 1.41 | 2.10 | 68.82 | 68.88 | 68.82 | 890 |
| 1732660140 | 67.465 | -1.37 | -1.98 | 68.154 | 68.154 | 67.465 | 753 |
| 1732573560 | 68.83 | 2.12 | 3.18 | 68.72 | 68.83 | 68.72 | 753 |
| 1732314000 | 66.709999 | -1.19 | -1.75 | 66.709999 | 66.709999 | 66.709999 | 704 |
| 1732227900 | 67.9 | -0.4 | -0.59 | 67.36 | 67.9 | 67.36 | 23521 |
| 1732141740 | 68.3 | -0.06 | -0.09 | 67.6 | 69.22 | 67.6 | 962 |
| 1732054800 | 68.36 | -0.41 | -0.60 | 67.14 | 68.36 | 67.14 | 30426 |
| 1731968640 | 68.77 | 0.56 | 0.82 | 68.77 | 68.77 | 68.77 | 5909 |
