Hot Features
프리미엄
Bco Bradesco Sa (BBDC4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -9.54478707783 | 13.62 | 13.86 | 12.24 | 63089660 | 12.83886985 | PR |
| 4 | -1.73 | -12.3131672598 | 14.05 | 14.12 | 12.24 | 45925622 | 13.35695384 | PR |
| 12 | -3.36 | -21.4285714286 | 15.68 | 15.85 | 12.24 | 38546181 | 14.34208298 | PR |
| 26 | -0.4 | -3.14465408805 | 12.72 | 16.15 | 12.14 | 37490689 | 13.91288601 | PR |
| 52 | -3.9 | -24.0443896424 | 16.22 | 17.74 | 12.14 | 38543318 | 14.28952847 | PR |
| 156 | -8.48 | -40.7692307692 | 20.8 | 23.12 | 12.14 | 42100255 | 16.07403519 | PR |
| 260 | -21.47 | -63.5395087304 | 33.79 | 38 | 12.14 | 41988035 | 19.04503683 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 12.36 | -0.27 | -2.14 | 12.6 | 12.64 | 12.3 | 65638300 |
| 1732915740 | 12.63 | -0.13 | -1.02 | 12.78 | 12.84 | 12.32 | 96000400 |
| 1732829400 | 12.76 | -0.56 | -4.20 | 13.3 | 13.33 | 12.75 | 57956800 |
| 1732743000 | 13.32 | -0.37 | -2.70 | 13.69 | 13.73 | 13.16 | 68995600 |
| 1732656600 | 13.69 | 0.09 | 0.66 | 13.62 | 13.86 | 13.56 | 26857200 |
| 1732570140 | 13.6 | -0.2 | -1.45 | 13.67 | 13.75 | 13.54 | 39191600 |
| 1732310940 | 13.8 | 0.03 | 0.22 | 13.84 | 13.85 | 13.66 | 20734300 |
| 1732224600 | 13.77 | -0.05 | -0.36 | 13.67 | 13.9 | 13.66 | 37207100 |
| 1732051800 | 13.82 | 0.1 | 0.73 | 13.71 | 13.88 | 13.66 | 20410500 |
| 1731965340 | 13.72 | 0.19 | 1.40 | 13.45 | 13.82 | 13.45 | 36262700 |
| 1731619800 | 13.53 | 0.05 | 0.37 | 13.49 | 13.71 | 13.35 | 38851800 |
| 1731533400 | 13.48 | 0.09 | 0.67 | 13.4 | 13.49 | 13.3 | 30372800 |
| 1731446940 | 13.39 | -0.07 | -0.52 | 13.49 | 13.49 | 13.32 | 30009000 |
| 1731360540 | 13.46 | -0.05 | -0.37 | 13.51 | 13.55 | 13.37 | 36639600 |
| 1731101400 | 13.51 | -0.15 | -1.10 | 13.55 | 13.56 | 13.36 | 44201100 |
| 1731014940 | 13.66 | -0.15 | -1.09 | 13.75 | 13.88 | 13.55 | 35235600 |
| 1730928600 | 13.81 | -0.12 | -0.86 | 13.79 | 13.85 | 13.55 | 61380900 |
| 1730842200 | 13.93 | -0.18 | -1.28 | 14.05 | 14.12 | 13.86 | 80715900 |
| 1730755800 | 14.11 | 0.03 | 0.21 | 14.2 | 14.3 | 13.94 | 34631600 |
| 1730496600 | 14.08 | -0.35 | -2.43 | 14.46 | 14.47 | 14.05 | 62200600 |
| 1730410200 | 14.43 | -0.6 | -3.99 | 14.5 | 14.72 | 14.25 | 84198200 |
| 1730323800 | 15.03 | 0.05 | 0.33 | 15 | 15.05 | 14.88 | 28670400 |
| 1730237340 | 14.98 | -0.26 | -1.71 | 15.29 | 15.39 | 14.95 | 32282700 |
| 1730151000 | 15.24 | 0.33 | 2.21 | 15.05 | 15.35 | 15.04 | 22894000 |
| 1729891800 | 14.91 | -0.25 | -1.65 | 15.16 | 15.21 | 14.87 | 31605200 |
| 1729805400 | 15.16 | 0.06 | 0.40 | 15.05 | 15.29 | 15.03 | 24495100 |
| 1729719000 | 15.1 | -0.1 | -0.66 | 15.05 | 15.18 | 14.94 | 19731000 |
| 1729632600 | 15.2 | -0.05 | -0.33 | 15.1 | 15.39 | 15.03 | 32356500 |
| 1729546140 | 15.25 | -0.01 | -0.07 | 15.36 | 15.4 | 15.23 | 22897400 |
| 1729287000 | 15.26 | 0.11 | 0.73 | 15.25 | 15.44 | 15.12 | 39841000 |
| 1729200540 | 15.15 | -0.05 | -0.33 | 14.94 | 15.29 | 14.87 | 29370200 |
| 1729114140 | 15.2 | 0.02 | 0.13 | 15.11 | 15.26 | 14.97 | 55330200 |
| 1729027740 | 15.18 | 0.16 | 1.07 | 15.05 | 15.24 | 15.01 | 29925500 |
| 1728941340 | 15.02 | 0.22 | 1.49 | 14.79 | 15.08 | 14.78 | 22739200 |
| 1728682200 | 14.8 | -0.2 | -1.33 | 14.98 | 15 | 14.73 | 35329700 |
| 1728595740 | 15 | 0.09 | 0.60 | 14.92 | 15.02 | 14.82 | 21960000 |
| 1728509400 | 14.91 | -0.32 | -2.10 | 15.12 | 15.2 | 14.83 | 31257300 |
| 1728422940 | 15.23 | 0.05 | 0.33 | 15.06 | 15.35 | 15.06 | 22381700 |
| 1728336600 | 15.18 | 0.12 | 0.80 | 15.2 | 15.43 | 15.12 | 28300200 |
| 1728077400 | 15.06 | 0.01 | 0.07 | 14.93 | 15.31 | 14.9 | 23635600 |
| 1727991000 | 15.05 | -0.16 | -1.05 | 15.1 | 15.21 | 14.94 | 34479100 |
| 1727904540 | 15.21 | 0.48 | 3.26 | 15.03 | 15.31 | 15.01 | 48562400 |
| 1727818200 | 14.73 | -0.01 | -0.07 | 14.62 | 14.82 | 14.51 | 29647700 |
| 1727731800 | 14.74 | -0.2 | -1.34 | 14.93 | 15 | 14.65 | 36893100 |
| 1727472600 | 14.94 | 0.14 | 0.95 | 14.78 | 15.16 | 14.73 | 44018300 |
| 1727386140 | 14.8 | 0.35 | 2.42 | 14.53 | 14.84 | 14.48 | 58519100 |
| 1727299740 | 14.45 | 0.15 | 1.05 | 14.4 | 14.53 | 14.35 | 44161300 |
| 1727213400 | 14.3 | -0.08 | -0.56 | 14.55 | 14.57 | 14.26 | 44821500 |
| 1727127000 | 14.38 | -0.34 | -2.31 | 14.68 | 14.68 | 14.33 | 45328100 |
| 1726867800 | 14.72 | -0.26 | -1.74 | 15.1 | 15.12 | 14.64 | 57938800 |
| 1726781400 | 14.98 | -0.23 | -1.51 | 15.3 | 15.3 | 14.97 | 38089400 |
| 1726695000 | 15.21 | -0.14 | -0.91 | 15.25 | 15.43 | 15.17 | 32062600 |
| 1726608600 | 15.35 | -0.07 | -0.45 | 15.35 | 15.38 | 15.22 | 34048900 |
| 1726522200 | 15.42 | -0.13 | -0.84 | 15.54 | 15.6 | 15.29 | 27846200 |
| 1726263000 | 15.55 | 0.02 | 0.13 | 15.5 | 15.77 | 15.4 | 27723400 |
| 1726176540 | 15.53 | -0.07 | -0.45 | 15.56 | 15.67 | 15.38 | 21763100 |
| 1726090140 | 15.6 | -0.16 | -1.02 | 15.79 | 15.83 | 15.58 | 19696900 |
| 1726003740 | 15.76 | 0.04 | 0.25 | 15.68 | 15.85 | 15.53 | 27384100 |
| 1725917400 | 15.72 | 0.01 | 0.06 | 15.7 | 15.88 | 15.67 | 16756700 |
| 1725658200 | 15.71 | -0.35 | -2.18 | 16.05 | 16.07 | 15.62 | 19269600 |
| 1725571800 | 16.059999 | 0.2 | 1.26 | 15.83 | 16.149999 | 15.78 | 29792100 |
| 1725485400 | 15.86 | 0.11 | 0.70 | 15.84 | 16.11 | 15.8 | 33419000 |
| 1725399000 | 15.75 | 0.16 | 1.03 | 15.6 | 15.89 | 15.6 | 26886300 |
