Hot Features
프리미엄
Banestes Sa Bco Estado Espirito Santo (BEES3)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.06257378985 | 8.47 | 8.5 | 8.3 | 8800 | 8.41053977 | CS |
| 4 | -0.47 | -5.31073446328 | 8.85 | 8.87 | 8.3 | 11495 | 8.60311355 | CS |
| 12 | -0.65 | -7.19822812846 | 9.03 | 9.3 | 8.3 | 12692 | 8.85184696 | CS |
| 26 | -0.7 | -7.70925110132 | 9.08 | 9.3 | 8.3 | 12913 | 8.89233882 | CS |
| 52 | -0.11 | -1.29564193168 | 8.49 | 9.89 | 8.3 | 13398 | 9.01135774 | CS |
| 156 | 3.59 | 74.9478079332 | 4.79 | 9.89 | 4.6 | 18452 | 6.83735657 | CS |
| 260 | 2.63 | 45.7391304348 | 5.75 | 9.89 | 4.47 | 26938 | 6.03865831 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 8.38 | 0 | 0.00 | 8.3699999 | 8.5 | 8.3 | 12700 |
| 1731965340 | 8.38 | -0.07 | -0.83 | 8.42 | 8.45 | 8.38 | 13700 |
| 1731619800 | 8.45 | 0.05 | 0.60 | 8.42 | 8.45 | 8.41 | 6800 |
| 1731533400 | 8.4 | -0.05 | -0.59 | 8.43 | 8.48 | 8.4 | 8600 |
| 1731446940 | 8.45 | -0.02 | -0.24 | 8.47 | 8.49 | 8.42 | 6100 |
| 1731360540 | 8.47 | -0.02 | -0.24 | 8.46 | 8.55 | 8.44 | 9600 |
| 1731101400 | 8.49 | -0.01 | -0.12 | 8.45 | 8.6199999 | 8.44 | 15300 |
| 1731014940 | 8.5 | -0.1 | -1.16 | 8.6 | 8.66 | 8.5 | 21500 |
| 1730928600 | 8.6 | 0 | 0.00 | 8.6 | 8.6199999 | 8.5399999 | 11400 |
| 1730842200 | 8.6 | 0 | 0.00 | 8.6 | 8.65 | 8.6 | 4700 |
| 1730755800 | 8.6 | -0.08 | -0.92 | 8.63 | 8.8 | 8.6 | 24500 |
| 1730496600 | 8.68 | -0.06 | -0.69 | 8.71 | 8.75 | 8.66 | 15800 |
| 1730410200 | 8.74 | 0.09 | 1.04 | 8.64 | 8.75 | 8.64 | 7400 |
| 1730323800 | 8.65 | -0.06 | -0.69 | 8.68 | 8.74 | 8.64 | 7800 |
| 1730237340 | 8.71 | -0.01 | -0.11 | 8.75 | 8.82 | 8.6 | 13400 |
| 1730151000 | 8.72 | -0.1 | -1.13 | 8.8 | 8.8699999 | 8.71 | 14700 |
| 1729891800 | 8.82 | 0.05 | 0.57 | 8.75 | 8.82 | 8.75 | 10600 |
| 1729805400 | 8.77 | 0.07 | 0.80 | 8.78 | 8.81 | 8.75 | 10400 |
| 1729719000 | 8.7 | -0.09 | -1.02 | 8.7899999 | 8.82 | 8.7 | 7300 |
| 1729632600 | 8.7899999 | -0.03 | -0.34 | 8.85 | 8.86 | 8.7899999 | 8800 |
| 1729546140 | 8.82 | 0.01 | 0.11 | 8.8699999 | 8.8699999 | 8.8 | 6700 |
| 1729287000 | 8.81 | -0.03 | -0.34 | 8.85 | 8.85 | 8.81 | 11300 |
| 1729200540 | 8.84 | 0 | 0.00 | 8.83 | 8.85 | 8.81 | 7100 |
| 1729114140 | 8.84 | -0.02 | -0.23 | 8.84 | 8.8699999 | 8.8 | 14500 |
| 1729027740 | 8.86 | 0.02 | 0.23 | 8.8699999 | 8.89 | 8.82 | 6900 |
| 1728941340 | 8.84 | 0 | 0.00 | 8.84 | 8.86 | 8.82 | 13200 |
| 1728682200 | 8.84 | -0.01 | -0.11 | 8.85 | 8.94 | 8.83 | 22000 |
| 1728595740 | 8.85 | -0.01 | -0.11 | 8.8699999 | 8.9 | 8.85 | 13700 |
| 1728509400 | 8.86 | -0.02 | -0.23 | 8.9 | 8.93 | 8.85 | 10600 |
| 1728422940 | 8.88 | -0.07 | -0.78 | 8.9 | 8.93 | 8.88 | 18300 |
| 1728336600 | 8.95 | -0.04 | -0.44 | 8.98 | 9.01 | 8.93 | 10400 |
| 1728077400 | 8.99 | 0.04 | 0.45 | 8.91 | 9 | 8.91 | 9200 |
| 1727991000 | 8.95 | 0.02 | 0.22 | 8.91 | 9.06 | 8.9 | 13900 |
| 1727904540 | 8.93 | -0.03 | -0.33 | 8.93 | 9.3 | 8.82 | 22800 |
| 1727818200 | 8.96 | 0 | 0.00 | 8.95 | 9 | 8.93 | 18200 |
| 1727731800 | 8.96 | 0.01 | 0.11 | 8.99 | 9 | 8.94 | 11300 |
| 1727472600 | 8.95 | 0 | 0.00 | 8.95 | 9 | 8.93 | 5500 |
| 1727386140 | 8.95 | 0.01 | 0.11 | 8.94 | 9 | 8.92 | 13900 |
| 1727299740 | 8.94 | -0.03 | -0.33 | 8.98 | 8.98 | 8.92 | 5700 |
| 1727213400 | 8.97 | 0.05 | 0.56 | 8.92 | 8.97 | 8.9 | 12600 |
| 1727127000 | 8.92 | 0.02 | 0.22 | 8.9 | 8.97 | 8.9 | 12700 |
| 1726867800 | 8.9 | -0.09 | -1.00 | 8.98 | 8.98 | 8.9 | 15000 |
| 1726781400 | 8.99 | 0 | 0.00 | 8.97 | 8.99 | 8.95 | 5900 |
| 1726695000 | 8.99 | 0 | 0.00 | 8.96 | 9 | 8.96 | 6200 |
| 1726608600 | 8.99 | 0 | 0.00 | 8.97 | 8.99 | 8.96 | 7500 |
| 1726522200 | 8.99 | 0 | 0.00 | 8.97 | 8.99 | 8.96 | 9500 |
| 1726263000 | 8.99 | 0.04 | 0.45 | 8.96 | 8.99 | 8.94 | 10400 |
| 1726176540 | 8.95 | -0.03 | -0.33 | 8.97 | 8.99 | 8.91 | 18200 |
| 1726090140 | 8.98 | -0.01 | -0.11 | 9 | 9 | 8.91 | 15500 |
| 1726003740 | 8.99 | -0.1 | -1.10 | 9.01 | 9.2 | 8.96 | 18300 |
| 1725917400 | 9.09 | 0.05 | 0.55 | 9.0399999 | 9.24 | 8.8 | 52000 |
| 1725658200 | 9.0399999 | 0.02 | 0.22 | 9.02 | 9.0399999 | 8.97 | 7300 |
| 1725571800 | 9.02 | 0.01 | 0.11 | 9.01 | 9.02 | 8.95 | 14400 |
| 1725485400 | 9.01 | 0.06 | 0.67 | 8.96 | 9.01 | 8.92 | 17300 |
| 1725399000 | 8.95 | -0.06 | -0.67 | 9 | 9.03 | 8.93 | 18300 |
| 1725312600 | 9.01 | -0.01 | -0.11 | 9 | 9.02 | 8.97 | 19600 |
| 1725053400 | 9.02 | 0.02 | 0.22 | 9.01 | 9.02 | 8.96 | 12900 |
| 1724967000 | 9 | 0 | 0.00 | 8.97 | 9 | 8.96 | 9200 |
| 1724880600 | 9 | 0 | 0.00 | 9.03 | 9.0399999 | 8.99 | 5400 |
| 1724794140 | 9 | -0.03 | -0.33 | 9.03 | 9.03 | 8.99 | 7000 |
| 1724707740 | 9.03 | -0.01 | -0.11 | 9 | 9.0399999 | 9 | 9700 |
| 1724448600 | 9.0399999 | 0.03 | 0.33 | 9.01 | 9.0399999 | 8.99 | 7600 |
| 1724362140 | 9.01 | -0.05 | -0.55 | 9.06 | 9.08 | 8.98 | 11600 |
| 1724275740 | 9.06 | 0.07 | 0.78 | 8.98 | 9.08 | 8.98 | 11800 |
| 1724189340 | 8.99 | -0.09 | -0.99 | 9.06 | 9.09 | 8.99 | 13400 |
