BB ETF S&P Dividendos Brasil Fundo de Indice【BBSD11】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
브라질
BOV
BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)
BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11) 과거

BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)

101.60

1.51

(1.51%)

마감 13 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.95	-2.82161645146	104.55	104.55	98.66	98	100.44180894	FU
4	-1.74	-1.68376233791	103.34	107.4	98.66	327	104.96102047	FU
12	0.88	0.87370929309	100.72	107.4	98.66	175	104.18231241	FU
26	-3.75	-3.55956336023	105.35	110	97.36	150	104.74614827	FU
52	-6.19	-5.74264774098	107.79	113.45	97.36	206	104.61290486	FU
156	4.72	4.87200660611	96.88	113.45	78.01	537	92.46072525	FU
260	36.87	56.9596786652	64.73	113.45	60	1814	84.27509689	FU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	101.6	1.51	1.51	100.55	101.6	100.55	661
1744320600	100.09	-1.96	-1.92	103.08	103.08	100.09	7
1744234200	102.05	3.35	3.39	99.69	102.05	98.66	125
1744147800	98.7	-1.35	-1.35	101.06	101.48	98.7	132
1744061400	100.05	-1.49	-1.47	102.56	102.56	99.02	147
1743802200	101.54	-3.11	-2.97	104.55	104.55	101.54	81
1743715800	104.65	0.44	0.42	104.21	105.01	104.21	239
1743629400	104.21	-0.94	-0.89	105.99	105.99	104.21	40
1743542940	105.15	1.11	1.07	104.7	105.15	104.7	89
1743456600	104.04	-1.32	-1.25	103.25	105.32	103	133
1743197400	105.36	-1.17	-1.10	105.98	106.1	104.94	4003
1743111000	106.53	0.25	0.24	106.28	106.53	106.08	50
1743024600	106.28	-0.18	-0.17	106.46	106.46	106.09	38
1742938200	106.46	0.6	0.57	106.82	106.83	106.46	67
1742851740	105.86	-0.64	-0.60	106	107.4	105.86	10
1742592600	106.5	0	0.00	106.5	106.62	106.31	80
1742506200	106.5	-0.36	-0.34	107.02	107.02	106.5	27
1742419800	106.86	0.54	0.51	107.39	107.39	106.71	34
1742333400	106.32	2.17	2.08	105.2	106.46	105.2	171
1742247000	104.15	-1	-0.95	103.35	105.32	103.35	66
1741987800	105.15	2.76	2.70	103.34	105.15	103.29	1007
1741901400	102.39	0.87	0.86	102.23	102.39	102.23	36
1741814940	101.52	0.19	0.19	101.62	101.62	101.52	35
1741728600	101.33	-0.69	-0.68	103.05	103.05	101.24	46
1741642140	102.02	-0.88	-0.86	101.92	102.11	101.92	15
1741382940	102.9	0.76	0.74	102.9	102.9	102.9	2
1741296540	102.14	0.95	0.94	102.33	102.33	101.74	60
1741210140	101.19	0	0.00	101.19	101.19	101.19	3
1740778200	101.19	-1.1	-1.08	102.29	102.46	101.19	9
1740691740	102.29	-0.87	-0.84	103.15	103.15	100.6	214
1740605400	103.16	0	0.00	103.16	103.16	103.16	0
1740519000	103.16	-0.4	-0.39	104.3	104.3	102.94	73
1740432540	103.56	-0.15	-0.14	104.4	104.72	103.31	22
1740173400	103.71	-0.71	-0.68	105.47	105.47	103.71	10
1740087000	104.42	-0.59	-0.56	105.5	105.5	104.42	23
1740000540	105.01	-0.57	-0.54	105.16	105.16	105.01	4
1739914140	105.58	-0.8	-0.75	107.39	107.39	105.58	237
1739827800	106.38	1	0.95	106.16	106.38	106.16	58
1739568600	105.38	2.86	2.79	103.82	105.45	103.82	124
1739482140	102.52	-0.34	-0.33	102.52	102.52	102.52	17
1739395740	102.86	-1.54	-1.48	105.45	105.45	102.79	96
1739309400	104.4	0.4	0.38	104.1	104.64	103.81	226
1739222940	104	0.7	0.68	103.29	104	103.29	24
1738963800	103.3	-0.77	-0.74	105.12	105.12	103.3	4
1738877340	104.07	0.54	0.52	103.53	104.25	103.46	18
1738790940	103.53	0.63	0.61	102.9	103.53	102.68	76
1738704600	102.9	-0.6	-0.58	102.9	102.9	102.9	17
1738618200	103.5	-0.09	-0.09	103.63	103.63	103.49	10
1738358940	103.59	-0.89	-0.85	104.4	104.89	103.59	409
1738272540	104.48	2.42	2.37	100.77	104.48	100.77	89
1738186200	102.06	-0.36	-0.35	103.45	103.45	102.06	28
1738099740	102.42	0.33	0.32	102.42	102.42	102.42	10
1738013340	102.09	1.46	1.45	100.63	102.09	100.63	208
1737754200	100.63	0.46	0.46	100.6	100.87	100.35	56
1737667740	100.17	-1.06	-1.05	100.62	100.63	100.17	6
1737581400	101.23	0	0.00	101.23	101.23	101.23	0
1737495000	101.23	0.28	0.28	99.07	101.23	99.07	270
1737408600	100.95	0.19	0.19	101.77	101.77	100.09	302
1737149400	100.76	1.44	1.45	100.72	100.76	100.56	111
1737062940	99.32	-0.32	-0.32	99.61	99.71	99.32	3
1736976540	99.64	1.21	1.23	97.36	99.68	97.36	101
1736890140	98.43	0.4	0.41	98.24	98.51	98.24	27
1736803740	98.03	-0.39	-0.40	98.42	98.88	98.03	20

BB ETF S&P Dividendos Br...

Oatei Green Bond Tf 0,1%...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관