Hot Features
프리미엄
Banco do Brasil SA (BBAS3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 4.32989690722 | 24.25 | 25.49 | 24.13 | 15670300 | 24.77982026 | CS |
| 4 | 1.38 | 5.76923076923 | 23.92 | 25.49 | 23.68 | 17115013 | 24.27897673 | CS |
| 12 | -1.06 | -4.02124430956 | 26.36 | 26.64 | 23.68 | 20086135 | 25.04058648 | CS |
| 26 | -1.85 | -6.81399631676 | 27.15 | 29.34 | 23.68 | 17134344 | 26.21130769 | CS |
| 52 | -2.605 | -9.33524457982 | 27.905 | 29.955 | 23.68 | 15172166 | 26.85396514 | CS |
| 156 | 10.075 | 66.1740558292 | 15.225 | 29.955 | 15.025 | 14415942 | 22.43841694 | CS |
| 260 | 0.37 | 1.48415563578 | 24.93 | 29.955 | 10.955 | 15484754 | 19.71192924 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731101400 | 25.99 | -0.2 | -0.76 | 26.1 | 26.13 | 25.9 | 15870000 |
| 1731014940 | 26.19 | -0.11 | -0.42 | 26.3 | 26.64 | 26.13 | 11667700 |
| 1730928600 | 26.3 | 0.05 | 0.19 | 26.1 | 26.37 | 25.94 | 12445400 |
| 1730842200 | 26.25 | 0.01 | 0.04 | 26.27 | 26.29 | 26.06 | 14050600 |
| 1730755800 | 26.24 | 0.17 | 0.65 | 26.27 | 26.42 | 26.15 | 12169700 |
| 1730496600 | 26.07 | -0.2 | -0.76 | 26.35 | 26.4 | 26.01 | 15208400 |
| 1730410200 | 26.27 | -0.08 | -0.30 | 26.33 | 26.46 | 26.23 | 11143000 |
| 1730323800 | 26.35 | 0.16 | 0.61 | 26.18 | 26.39 | 26.09 | 14362800 |
| 1730237340 | 26.19 | -0.11 | -0.42 | 26.37 | 26.45 | 26.15 | 13386900 |
| 1730151000 | 26.3 | -0.04 | -0.15 | 26.5 | 26.55 | 26.19 | 18152500 |
| 1729891800 | 26.34 | -0.1 | -0.38 | 26.36 | 26.5 | 26.25 | 7804400 |
| 1729805400 | 26.44 | 0.1 | 0.38 | 26.41 | 26.46 | 26.25 | 8706400 |
| 1729719000 | 26.34 | -0.01 | -0.04 | 26.3 | 26.44 | 26.16 | 12104600 |
| 1729632600 | 26.35 | -0.3 | -1.13 | 26.55 | 26.6 | 26.27 | 27352300 |
| 1729546140 | 26.65 | 0.12 | 0.45 | 26.69 | 26.96 | 26.54 | 25108700 |
| 1729287000 | 26.53 | -0.19 | -0.71 | 26.77 | 26.97 | 26.5 | 15923600 |
