Hot Features
프리미엄
Banco ABC Brasil S.A. (ABCB4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -3.72023809524 | 20.16 | 20.5 | 19.14 | 536000 | 19.60123881 | PR |
| 4 | -0.77 | -3.81565906838 | 20.18 | 21.21 | 19.14 | 525115 | 20.31306904 | PR |
| 12 | -0.12 | -0.614439324117 | 19.53 | 21.37 | 19.14 | 606058 | 20.16028056 | PR |
| 26 | -1.33 | -6.41272902604 | 20.74 | 21.52 | 18.76 | 677388 | 20.32110999 | PR |
| 52 | -4.99 | -20.4508196721 | 24.4 | 24.47 | 18.76 | 672959 | 21.404488 | PR |
| 156 | 3.6 | 22.770398482 | 15.81 | 25.83 | 14.87 | 746462 | 19.83954256 | PR |
| 260 | 5.81 | 42.7205882353 | 13.6 | 25.83 | 11.3 | 790766 | 17.80455842 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 19.41 | 0.03 | 0.15 | 19.41 | 19.47 | 19.24 | 409000 |
| 1744320600 | 19.38 | -0.27 | -1.37 | 19.51 | 19.59 | 19.25 | 575200 |
| 1744234200 | 19.65 | 0.32 | 1.66 | 19.33 | 19.72 | 19.14 | 610500 |
| 1744147800 | 19.33 | -0.24 | -1.23 | 19.63 | 19.89 | 19.33 | 448500 |
| 1744061400 | 19.57 | -0.48 | -2.39 | 19.93 | 20.08 | 19.5 | 521200 |
| 1743802200 | 20.05 | -0.36 | -1.76 | 20.16 | 20.5 | 19.76 | 524600 |
| 1743715800 | 20.41 | 0.43 | 2.15 | 19.84 | 20.51 | 19.81 | 498900 |
| 1743629400 | 19.98 | -0.22 | -1.09 | 20.2 | 20.33 | 19.79 | 791600 |
| 1743542940 | 20.2 | -0.19 | -0.93 | 20.49 | 20.65 | 20.14 | 690800 |
| 1743456600 | 20.39 | -0.38 | -1.83 | 20.7 | 20.71 | 20.35 | 309300 |
| 1743197400 | 20.77 | 0.02 | 0.10 | 20.76 | 21.1 | 20.66 | 729500 |
| 1743111000 | 20.75 | 0.03 | 0.14 | 20.7 | 20.99 | 20.64 | 327200 |
| 1743024600 | 20.72 | -0.03 | -0.14 | 20.77 | 20.88 | 20.6 | 245600 |
| 1742938200 | 20.75 | 0.35 | 1.72 | 20.4 | 20.86 | 20.38 | 608000 |
| 1742851740 | 20.4 | -0.1 | -0.49 | 20.5 | 20.95 | 20.32 | 288300 |
| 1742592600 | 20.5 | 0.16 | 0.79 | 20.2 | 20.5 | 20.2 | 354700 |
| 1742506200 | 20.34 | -0.16 | -0.78 | 20.4 | 20.69 | 20.26 | 389000 |
| 1742419800 | 20.5 | -0.3 | -1.44 | 20.8 | 20.98 | 20.43 | 924600 |
| 1742333400 | 20.8 | -0.25 | -1.19 | 21.05 | 21.18 | 20.78 | 390100 |
| 1742247000 | 21.05 | 0.09 | 0.43 | 21.09 | 21.21 | 20.77 | 512800 |
| 1741987800 | 20.96 | 0.87 | 4.33 | 20.18 | 21.17 | 20.08 | 761900 |
| 1741901400 | 20.09 | 0.35 | 1.77 | 19.8 | 20.24 | 19.74 | 424700 |
| 1741814940 | 19.74 | 0.03 | 0.15 | 19.65 | 19.83 | 19.63 | 305700 |
| 1741728600 | 19.71 | -0.01 | -0.05 | 19.78 | 19.78 | 19.58 | 383000 |
| 1741642140 | 19.72 | -0.29 | -1.45 | 19.97 | 19.97 | 19.63 | 709200 |
| 1741382940 | 20.01 | -0.14 | -0.69 | 20.12 | 20.18 | 19.8 | 743100 |
| 1741296540 | 20.15 | 0.37 | 1.87 | 19.9 | 20.26 | 19.69 | 1239000 |
| 1741210140 | 19.78 | 0.06 | 0.30 | 19.72 | 20.01 | 19.69 | 424700 |
| 1740778200 | 19.72 | -0.31 | -1.55 | 20.03 | 20.2 | 19.68 | 584400 |
| 1740691740 | 20.03 | 0.03 | 0.15 | 20 | 20.21 | 19.99 | 433400 |
| 1740605400 | 20 | -0.22 | -1.09 | 20.22 | 20.41 | 19.9 | 877500 |
| 1740519000 | 20.22 | 0.25 | 1.25 | 19.95 | 20.22 | 19.93 | 495300 |
| 1740432540 | 19.97 | -0.16 | -0.79 | 20.11 | 20.17 | 19.95 | 383900 |
| 1740173400 | 20.13 | -0.05 | -0.25 | 20.21 | 20.21 | 19.88 | 420400 |
| 1740087000 | 20.18 | -0.03 | -0.15 | 20.21 | 20.37 | 19.95 | 509600 |
| 1740000540 | 20.21 | -0.32 | -1.56 | 20.49 | 20.51 | 20.21 | 598900 |
| 1739914140 | 20.53 | 0.17 | 0.83 | 20.33 | 20.64 | 20.3 | 310300 |
| 1739827800 | 20.36 | 0.13 | 0.64 | 20.24 | 20.71 | 20.24 | 594900 |
| 1739568600 | 20.23 | 0.51 | 2.59 | 19.73 | 20.36 | 19.73 | 693400 |
| 1739482140 | 19.72 | -0.55 | -2.71 | 20.27 | 20.29 | 19.6 | 1282600 |
| 1739395740 | 20.27 | 0.27 | 1.35 | 19.99 | 20.4 | 19.75 | 1117200 |
| 1739309400 | 20 | -1.15 | -5.44 | 20.7 | 20.81 | 20 | 1895200 |
| 1739222940 | 21.15 | 0.19 | 0.91 | 21 | 21.24 | 20.92 | 384400 |
| 1738963800 | 20.96 | -0.24 | -1.13 | 21.1 | 21.27 | 20.76 | 596100 |
| 1738877340 | 21.2 | 0.1 | 0.47 | 21.14 | 21.37 | 20.96 | 673900 |
| 1738790940 | 21.1 | 0.55 | 2.68 | 20.64 | 21.18 | 20.56 | 731000 |
| 1738704600 | 20.55 | 0.47 | 2.34 | 20.09 | 20.78 | 19.97 | 831300 |
| 1738618200 | 20.08 | -0.09 | -0.45 | 20.17 | 20.17 | 19.94 | 580000 |
| 1738358940 | 20.17 | -0.13 | -0.64 | 20.33 | 20.52 | 20.17 | 422500 |
| 1738272540 | 20.3 | 0.49 | 2.47 | 19.74 | 20.36 | 19.74 | 675600 |
| 1738186200 | 19.81 | -0.04 | -0.20 | 19.85 | 19.91 | 19.71 | 241700 |
| 1738099740 | 19.85 | -0.15 | -0.75 | 20 | 20.01 | 19.72 | 429500 |
| 1738013340 | 20 | 0.45 | 2.30 | 19.45 | 20.07 | 19.45 | 495500 |
| 1737754200 | 19.55 | 0.04 | 0.21 | 19.51 | 19.63 | 19.4 | 561100 |
| 1737667740 | 19.51 | -0.25 | -1.27 | 19.98 | 20.11 | 19.42 | 744500 |
| 1737581400 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1737495000 | 19.76 | 0.06 | 0.30 | 19.65 | 19.8 | 19.6 | 395600 |
| 1737408600 | 19.7 | 0.15 | 0.77 | 19.61 | 19.76 | 19.49 | 347300 |
| 1737149400 | 19.55 | 0.03 | 0.15 | 19.53 | 19.77 | 19.4 | 1506600 |
| 1737062940 | 19.52 | -0.16 | -0.81 | 19.68 | 19.8 | 19.46 | 586100 |
| 1736976540 | 19.68 | 0.61 | 3.20 | 19.12 | 19.87 | 19.12 | 669400 |
| 1736890140 | 19.07 | 0.29 | 1.54 | 18.79 | 19.12 | 18.76 | 616300 |
