Hot Features
프리미엄
Ambev SA (ABEV3F)
BOV
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 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 11.09 | 0.03 | 0.27 | 11.08 | 11.1 | 10.78 | 25167 |
| 1737062940 | 11.06 | -0.25 | -2.21 | 11.4 | 11.45 | 11.04 | 22002 |
| 1736976540 | 11.31 | 0.19 | 1.71 | 11.24 | 11.43 | 11.16 | 20573 |
| 1736890140 | 11.12 | -0.03 | -0.27 | 11.27 | 11.35 | 11.12 | 17009 |
| 1736803740 | 11.15 | 0 | 0.00 | 11.28 | 11.3 | 11.12 | 18900 |
| 1736544540 | 11.15 | -0.18 | -1.59 | 11.44 | 11.45 | 11.09 | 19996 |
| 1736458140 | 11.33 | -0.07 | -0.61 | 11.42 | 11.51 | 11.3 | 16617 |
| 1736371740 | 11.4 | -0.06 | -0.52 | 11.58 | 11.58 | 11.29 | 20828 |
| 1736285400 | 11.46 | 0.22 | 1.96 | 11.36 | 11.58 | 11.26 | 30034 |
| 1736198940 | 11.24 | -0.04 | -0.35 | 11.37 | 11.56 | 11.21 | 32080 |
| 1735939740 | 11.28 | -0.22 | -1.91 | 11.57 | 11.57 | 11.28 | 26953 |
| 1735853400 | 11.5 | -0.38 | -3.20 | 11.98 | 11.98 | 11.5 | 29407 |
| 1735594200 | 11.88 | -0.24 | -1.98 | 12.07 | 12.16 | 11.8 | 26407 |
| 1735334940 | 12.12 | 0 | 0.00 | 12.18 | 12.18 | 11.98 | 18263 |
| 1735248540 | 12.12 | -0.07 | -0.57 | 12.35 | 12.36 | 11.99 | 17912 |
| 1734989340 | 12.19 | -0.05 | -0.41 | 12.23 | 12.34 | 12 | 21085 |
| 1734730200 | 12.24 | -0.58 | -4.52 | 12.19 | 12.24 | 12.01 | 24537 |
| 1734643800 | 12.82 | 0.02 | 0.16 | 12.8 | 12.94 | 12.65 | 28966 |
| 1734557400 | 12.8 | -0.39 | -2.96 | 13.1 | 13.15 | 12.75 | 25836 |
| 1734470940 | 13.19 | 0.22 | 1.70 | 12.9 | 13.19 | 12.9 | 21075 |
| 1734384540 | 12.97 | -0.18 | -1.37 | 13.28 | 13.42 | 12.86 | 27320 |
| 1734125340 | 13.15 | -0.05 | -0.38 | 13.22 | 13.36 | 13.02 | 25903 |
| 1734039000 | 13.2 | -0.59 | -4.28 | 13.8 | 13.8 | 13.2 | 34272 |
| 1733952540 | 13.79 | -0.44 | -3.09 | 14.27 | 14.35 | 13.66 | 28209 |
| 1733866140 | 14.23 | -0.12 | -0.84 | 14.21 | 14.5 | 13.85 | 19253 |
| 1733779740 | 14.35 | 0.15 | 1.06 | 14.22 | 14.35 | 14.04 | 21822 |
| 1733520600 | 14.2 | -0.13 | -0.91 | 14.42 | 14.53 | 14.16 | 24413 |
| 1733434200 | 14.33 | 0.4 | 2.87 | 14 | 14.45 | 13.99 | 36372 |
| 1733347800 | 13.93 | 0.09 | 0.65 | 13.8 | 14.06 | 13.73 | 39886 |
| 1733261340 | 13.84 | 0.59 | 4.45 | 13.25 | 13.88 | 13.2 | 40014 |
| 1733174940 | 13.25 | 0.53 | 4.17 | 12.68 | 13.29 | 12.53 | 41458 |
| 1732915740 | 12.72 | 0.18 | 1.44 | 12.4 | 12.76 | 12.25 | 46953 |
| 1732829400 | 12.54 | -0.12 | -0.95 | 12.5 | 12.79 | 12.32 | 29281 |
| 1732743000 | 12.66 | 0.1 | 0.80 | 12.61 | 12.74 | 12.51 | 21269 |
| 1732656600 | 12.56 | 0 | 0.00 | 12.58 | 12.71 | 12.54 | 15252 |
| 1732570140 | 12.56 | -0.12 | -0.95 | 12.6 | 12.69 | 12.56 | 20170 |
| 1732310940 | 12.68 | 0.28 | 2.26 | 12.39 | 12.7 | 12.39 | 17881 |
| 1732224600 | 12.4 | 0 | 0.00 | 12.49 | 12.77 | 12.32 | 20670 |
| 1732051800 | 12.4 | 0.02 | 0.16 | 12.5 | 12.59 | 12.4 | 21800 |
| 1731965340 | 12.38 | -0.23 | -1.82 | 12.64 | 12.67 | 12.37 | 20063 |
| 1731619800 | 12.61 | -0.01 | -0.08 | 12.62 | 12.91 | 12.61 | 30913 |
| 1731533400 | 12.62 | -0.03 | -0.24 | 12.58 | 12.76 | 12.47 | 24963 |
| 1731446940 | 12.65 | 0.24 | 1.93 | 12.51 | 12.65 | 12.3 | 23482 |
| 1731360540 | 12.41 | 0.03 | 0.24 | 12.3 | 12.55 | 12.26 | 22800 |
| 1731101400 | 12.38 | -0.11 | -0.88 | 12.51 | 12.63 | 12.3 | 23620 |
| 1731014940 | 12.49 | -0.06 | -0.48 | 12.5 | 12.69 | 12.41 | 21450 |
| 1730928600 | 12.55 | 0 | 0.00 | 12.67 | 12.67 | 12.34 | 31092 |
| 1730842200 | 12.55 | -0.21 | -1.65 | 12.53 | 12.76 | 12.53 | 16624 |
| 1730755800 | 12.76 | 0.3 | 2.41 | 12.54 | 12.76 | 12.46 | 25001 |
| 1730496600 | 12.46 | -0.24 | -1.89 | 12.64 | 12.65 | 12.46 | 21173 |
| 1730410200 | 12.7 | -0.24 | -1.85 | 12.69 | 12.84 | 12.49 | 33511 |
| 1730323800 | 12.94 | -0.06 | -0.46 | 12.98 | 13.1 | 12.9 | 38347 |
| 1730237340 | 13 | 0.06 | 0.46 | 12.92 | 13.04 | 12.87 | 26700 |
| 1730151000 | 12.94 | 0.26 | 2.05 | 12.75 | 12.99 | 12.72 | 19152 |
| 1729891800 | 12.68 | -0.22 | -1.71 | 12.75 | 12.84 | 12.68 | 12057 |
| 1729805400 | 12.9 | 0.12 | 0.94 | 12.75 | 12.9 | 12.68 | 18335 |
| 1729719000 | 12.78 | -0.11 | -0.85 | 12.8 | 12.81 | 12.7 | 12914 |
| 1729632600 | 12.89 | 0.04 | 0.31 | 12.8 | 12.91 | 12.7 | 18415 |
| 1729546140 | 12.85 | -0.01 | -0.08 | 12.8 | 12.93 | 12.75 | 18902 |
| 1729287000 | 12.86 | 0.01 | 0.08 | 12.9 | 12.96 | 12.8 | 18368 |
