Hot Features
프리미엄
Banco do Brasil SA (BBAS3F)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731965340 | 25.75 | 0.4 | 1.58 | 25.39 | 25.82 | 25.37 | 429577 |
| 1731619800 | 25.35 | -0.62 | -2.39 | 25.89 | 25.89 | 24.82 | 993085 |
| 1731533400 | 25.97 | 0.03 | 0.12 | 26 | 26.08 | 25.89 | 281770 |
| 1731446940 | 25.94 | -0.12 | -0.46 | 26.03 | 26.13 | 25.81 | 460228 |
| 1731360540 | 26.06 | -0.01 | -0.04 | 26.15 | 26.15 | 25.96 | 408140 |
| 1731101400 | 26.07 | -0.14 | -0.53 | 26.14 | 26.14 | 25.92 | 551812 |
| 1731014940 | 26.21 | -0.14 | -0.53 | 26.3 | 26.64 | 26.14 | 274227 |
| 1730928600 | 26.35 | 0.1 | 0.38 | 26.18 | 26.39 | 25.96 | 274639 |
| 1730842200 | 26.25 | 0.03 | 0.11 | 26.4 | 26.4 | 26.07 | 265161 |
| 1730755800 | 26.22 | 0.12 | 0.46 | 26.29 | 26.42 | 26.16 | 280305 |
| 1730496600 | 26.1 | -0.25 | -0.95 | 26.35 | 26.45 | 26.03 | 418301 |
| 1730410200 | 26.35 | 0.01 | 0.04 | 26.37 | 26.47 | 26.24 | 217953 |
| 1730323800 | 26.34 | 0.13 | 0.50 | 26.17 | 26.4 | 26.13 | 190152 |
| 1730237340 | 26.21 | -0.14 | -0.53 | 26.35 | 26.46 | 26.16 | 244596 |
| 1730151000 | 26.35 | -0.02 | -0.08 | 26.45 | 26.54 | 26.2 | 256347 |
| 1729891800 | 26.37 | -0.06 | -0.23 | 26.4 | 26.48 | 26.26 | 210265 |
| 1729805400 | 26.43 | 0.08 | 0.30 | 26.35 | 26.47 | 26.26 | 147827 |
| 1729719000 | 26.35 | 0 | 0.00 | 26.31 | 26.45 | 26.17 | 255226 |
| 1729632600 | 26.35 | -0.27 | -1.01 | 26.65 | 26.69 | 26.28 | 300815 |
| 1729546140 | 26.62 | 0.06 | 0.23 | 26.71 | 26.96 | 26.55 | 238853 |
| 1729287000 | 26.56 | -0.19 | -0.71 | 26.82 | 26.98 | 26.55 | 184630 |
| 1729200540 | 26.75 | -0.04 | -0.15 | 26.7 | 26.83 | 26.51 | 173500 |
| 1729114140 | 26.79 | 0.25 | 0.94 | 26.47 | 26.95 | 26.37 | 205165 |
| 1729027740 | 26.54 | -0.02 | -0.08 | 26.7 | 26.75 | 26.42 | 257366 |
| 1728941340 | 26.56 | 0.19 | 0.72 | 26.45 | 26.6 | 26.29 | 298158 |
| 1728682200 | 26.37 | 0.09 | 0.34 | 26.29 | 26.45 | 26.2 | 289635 |
| 1728595740 | 26.28 | -0.24 | -0.90 | 26.66 | 26.7 | 26.2 | 415187 |
| 1728509400 | 26.52 | -0.48 | -1.78 | 26.92 | 26.97 | 26.36 | 530337 |
| 1728422940 | 27 | -0.1 | -0.37 | 26.96 | 27 | 26.79 | 252711 |
| 1728336600 | 27.1 | 0.16 | 0.59 | 27.03 | 27.12 | 26.85 | 292879 |
| 1728077400 | 26.94 | -0.05 | -0.19 | 27 | 27.05 | 26.79 | 358199 |
| 1727991000 | 26.99 | -0.26 | -0.95 | 27.15 | 27.17 | 26.76 | 548219 |
| 1727904540 | 27.25 | 0.08 | 0.29 | 27.29 | 27.53 | 27.15 | 212886 |
| 1727818200 | 27.17 | -0.18 | -0.66 | 27.16 | 27.26 | 26.9 | 380041 |
| 1727731800 | 27.35 | 0.01 | 0.04 | 27.41 | 27.53 | 27.19 | 289248 |
| 1727472600 | 27.34 | -0.19 | -0.69 | 27.53 | 27.63 | 27.21 | 354750 |
| 1727386140 | 27.53 | 0.08 | 0.29 | 27.5 | 27.65 | 27.36 | 170267 |
| 1727299740 | 27.45 | -0.04 | -0.15 | 27.46 | 27.84 | 27.23 | 281776 |
| 1727213400 | 27.49 | 0.04 | 0.15 | 27.72 | 27.91 | 27.38 | 229260 |
| 1727127000 | 27.45 | -0.02 | -0.07 | 27.52 | 27.68 | 27.29 | 284038 |
| 1726867800 | 27.47 | -0.45 | -1.61 | 27.9 | 27.91 | 27.47 | 368455 |
| 1726781400 | 27.92 | -0.35 | -1.24 | 28.38 | 28.48 | 27.9 | 228408 |
| 1726695000 | 28.27 | -0.2 | -0.70 | 28.25 | 28.53 | 28.15 | 160352 |
| 1726608600 | 28.47 | -0.14 | -0.49 | 28.65 | 28.71 | 28.29 | 161818 |
| 1726522200 | 28.61 | 0.19 | 0.67 | 28.55 | 28.66 | 28.42 | 167552 |
| 1726263000 | 28.42 | 0.16 | 0.57 | 28.29 | 28.63 | 28.26 | 156380 |
| 1726176540 | 28.26 | -0.49 | -1.70 | 28.27 | 28.35 | 28.03 | 220409 |
| 1726090140 | 28.75 | -0.1 | -0.35 | 29 | 29.05 | 28.69 | 195846 |
| 1726003740 | 28.85 | -0.26 | -0.89 | 29.1 | 29.13 | 28.55 | 273067 |
| 1725917400 | 29.11 | 0.27 | 0.94 | 28.99 | 29.24 | 28.73 | 213870 |
| 1725658200 | 28.84 | -0.42 | -1.44 | 29.26 | 29.3 | 28.77 | 250660 |
| 1725571800 | 29.26 | 0.16 | 0.55 | 29.11 | 29.29 | 28.91 | 161304 |
| 1725485400 | 29.1 | 0.42 | 1.46 | 28.74 | 29.2 | 28.72 | 180105 |
| 1725399000 | 28.68 | 0.26 | 0.91 | 28.5 | 28.78 | 28.45 | 199964 |
| 1725312600 | 28.42 | 0.29 | 1.03 | 28.38 | 28.51 | 28.16 | 270790 |
| 1725053400 | 28.13 | -0.23 | -0.81 | 28.27 | 28.84 | 28 | 397917 |
| 1724967000 | 28.36 | 0.13 | 0.46 | 28.16 | 28.55 | 28.03 | 125040 |
| 1724880600 | 28.23 | 0.18 | 0.64 | 28.02 | 28.23 | 27.91 | 132454 |
| 1724794140 | 28.05 | -0.32 | -1.13 | 28.38 | 28.4 | 28.03 | 143228 |
| 1724707740 | 28.37 | 0.02 | 0.07 | 28.24 | 28.44 | 28.11 | 145297 |
| 1724448600 | 28.35 | 0.27 | 0.96 | 28.19 | 28.49 | 28.17 | 121451 |
| 1724362140 | 28.08 | -1.07 | -3.67 | 28.48 | 28.52 | 27.87 | 198764 |
| 1724275740 | 29.15 | -0.14 | -0.48 | 29.32 | 29.35 | 29.08 | 207018 |
| 1724189340 | 29.29 | 0.12 | 0.41 | 29.17 | 29.31 | 29.05 | 188581 |
| 1724102940 | 29.17 | 0.84 | 2.97 | 28.4 | 29.17 | 28.31 | 209539 |
