Hot Features
프리미엄
Banco do Brasil SA (BBAS3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.108147080029 | 27.74 | 28.28 | 27.36 | 15347180 | 27.79903544 | CS |
| 4 | 3.52 | 14.5154639175 | 24.25 | 28.28 | 24.13 | 15642274 | 26.54474876 | CS |
| 12 | 2.39 | 9.41686367218 | 25.38 | 28.28 | 23.68 | 19308664 | 25.25521854 | CS |
| 26 | 0.92 | 3.42644320298 | 26.85 | 29.34 | 23.68 | 17317215 | 26.25185758 | CS |
| 52 | -2.015 | -6.76515024341 | 29.785 | 29.955 | 23.68 | 15628517 | 26.82406972 | CS |
| 156 | 11.705 | 72.8602552132 | 16.065 | 29.955 | 15.125 | 14477287 | 22.65758982 | CS |
| 260 | 2.995 | 12.0887991927 | 24.775 | 29.955 | 10.955 | 15531115 | 19.74386779 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963800 | 27.78 | -0.37 | -1.31 | 28.15 | 28.28 | 27.67 | 15265200 |
| 1738877340 | 28.15 | 0.32 | 1.15 | 27.83 | 28.19 | 27.58 | 13960200 |
| 1738790940 | 27.83 | 0.06 | 0.22 | 27.82 | 28.12 | 27.59 | 13663000 |
| 1738704600 | 27.77 | 0.16 | 0.58 | 27.58 | 28.08 | 27.47 | 16154100 |
| 1738618200 | 27.61 | -0.07 | -0.25 | 27.6 | 27.72 | 27.36 | 13290300 |
| 1738358940 | 27.68 | 0.04 | 0.14 | 27.74 | 28 | 27.66 | 19668300 |
| 1738272540 | 27.64 | 0.2 | 0.73 | 27.37 | 27.94 | 27.28 | 22311000 |
| 1738186200 | 27.44 | -0.09 | -0.33 | 27.6 | 27.75 | 27.35 | 11592900 |
| 1738099740 | 27.53 | -0.18 | -0.65 | 27.69 | 27.7 | 27.32 | 13016900 |
| 1738013340 | 27.71 | 1.09 | 4.09 | 26.57 | 27.71 | 26.55 | 21719600 |
| 1737754200 | 26.62 | -0.1 | -0.37 | 26.71 | 26.85 | 26.51 | 9078800 |
| 1737667740 | 26.72 | 1.06 | 4.13 | 26.24 | 27.07 | 26.24 | 30067700 |
| 1737581400 | 25.66 | 0 | 0.00 | 25.66 | 25.66 | 25.66 | 0 |
| 1737495000 | 25.66 | 0.23 | 0.90 | 25.45 | 25.75 | 25.45 | 10675500 |
| 1737408600 | 25.43 | 0.08 | 0.32 | 25.35 | 25.6 | 25.26 | 10499700 |
| 1737149400 | 25.35 | -0.03 | -0.12 | 25.44 | 25.49 | 25.19 | 13153700 |
| 1737062940 | 25.38 | 0.11 | 0.44 | 25.28 | 25.46 | 25.11 | 13590200 |
| 1736976540 | 25.27 | 0.62 | 2.52 | 24.91 | 25.37 | 24.75 | 19626500 |
| 1736890140 | 24.65 | 0.44 | 1.82 | 24.25 | 24.67 | 24.17 | 18049200 |
| 1736803740 | 24.21 | 0 | 0.00 | 24.21 | 24.43 | 24.16 | 9941700 |
| 1736544540 | 24.21 | -0.06 | -0.25 | 24.25 | 24.44 | 24.13 | 17143900 |
| 1736458140 | 24.27 | 0.11 | 0.46 | 24.16 | 24.27 | 23.99 | 8286700 |
| 1736371740 | 24.16 | -0.09 | -0.37 | 24.23 | 24.27 | 23.95 | 16417000 |
| 1736285400 | 24.25 | 0.29 | 1.21 | 24.14 | 24.38 | 24.02 | 15724400 |
| 1736198940 | 23.96 | 0.22 | 0.93 | 23.98 | 24.05 | 23.81 | 12112300 |
| 1735939740 | 23.74 | -0.18 | -0.75 | 23.92 | 24.06 | 23.68 | 13769200 |
| 1735853400 | 23.92 | -0.25 | -1.03 | 24.17 | 24.28 | 23.84 | 14492900 |
| 1735594200 | 24.17 | 0.06 | 0.25 | 24.1 | 24.33 | 24.09 | 27146200 |
| 1735334940 | 24.11 | -0.09 | -0.37 | 24.34 | 24.37 | 24.11 | 10459500 |
| 1735248540 | 24.2 | 0.28 | 1.17 | 23.95 | 24.4 | 23.93 | 15208900 |
| 1734989340 | 23.92 | -0.16 | -0.66 | 24.07 | 24.13 | 23.88 | 12707900 |
| 1734730200 | 24.08 | 0.19 | 0.80 | 23.92 | 24.14 | 23.87 | 49163700 |
| 1734643800 | 23.89 | 0.15 | 0.63 | 23.81 | 24.05 | 23.75 | 16306300 |
| 1734557400 | 23.74 | -0.68 | -2.78 | 24.4 | 24.4 | 23.73 | 29428400 |
| 1734470940 | 24.42 | 0.26 | 1.08 | 24.25 | 24.49 | 24.01 | 27695800 |
| 1734384540 | 24.16 | -0.35 | -1.43 | 24.52 | 24.6 | 24.13 | 16061900 |
| 1734125340 | 24.51 | -0.34 | -1.37 | 24.85 | 24.99 | 24.5 | 17206100 |
| 1734039000 | 24.85 | -0.51 | -2.01 | 25.05 | 25.09 | 24.59 | 19824400 |
| 1733952540 | 25.36 | 0.53 | 2.13 | 24.9 | 25.65 | 24.67 | 29090900 |
| 1733866140 | 24.83 | 0.16 | 0.65 | 24.78 | 24.92 | 24.52 | 15266700 |
| 1733779740 | 24.67 | -0.06 | -0.24 | 24.84 | 24.89 | 24.42 | 17774100 |
| 1733520600 | 24.73 | -0.75 | -2.94 | 25.25 | 25.35 | 24.5 | 33645300 |
| 1733434200 | 25.48 | 0.31 | 1.23 | 25.39 | 25.6 | 25.27 | 18238400 |
| 1733347800 | 25.17 | 0.3 | 1.21 | 24.89 | 25.33 | 24.8 | 19375200 |
| 1733261340 | 24.87 | 0.3 | 1.22 | 24.71 | 24.9 | 24.65 | 22179600 |
| 1733174940 | 24.57 | -0.2 | -0.81 | 24.8 | 24.92 | 24.46 | 21487000 |
| 1732915740 | 24.77 | 0.29 | 1.18 | 24.52 | 24.84 | 24.32 | 22571100 |
| 1732829400 | 24.48 | -0.74 | -2.93 | 25.19 | 25.21 | 24.41 | 26984000 |
| 1732743000 | 25.22 | -0.45 | -1.75 | 25.71 | 25.78 | 25.11 | 20884000 |
| 1732656600 | 25.67 | -0.08 | -0.31 | 25.36 | 25.78 | 25.21 | 22044000 |
| 1732570140 | 25.75 | 0.15 | 0.59 | 25.79 | 25.84 | 25.6 | 36581800 |
| 1732310940 | 25.6 | 0.34 | 1.35 | 25.46 | 25.6 | 25.22 | 13699000 |
| 1732224600 | 25.26 | -0.59 | -2.28 | 25.8 | 25.85 | 25.23 | 31594700 |
| 1732051800 | 25.85 | 0.14 | 0.54 | 25.77 | 25.95 | 25.64 | 29342400 |
| 1731965340 | 25.71 | 0.34 | 1.34 | 25.38 | 25.81 | 25.34 | 23386200 |
| 1731619800 | 25.37 | -0.58 | -2.24 | 25.78 | 25.79 | 24.79 | 80777700 |
| 1731533400 | 25.95 | 0 | 0.00 | 25.99 | 26.07 | 25.88 | 27198100 |
| 1731446940 | 25.95 | -0.06 | -0.23 | 26.01 | 26.09 | 25.8 | 15391500 |
| 1731360540 | 26.01 | 0.02 | 0.08 | 26.1 | 26.1 | 25.95 | 10515100 |
