Hot Features
프리미엄
Banestes Sa Bco Estado Espirito Santo (BEES4)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.119189511323 | 8.39 | 8.49 | 8.34 | 2100 | 8.38571429 | PR |
| 4 | 0.07 | 0.842358604091 | 8.31 | 9 | 8.3 | 3225 | 8.43607752 | PR |
| 12 | -0.19 | -2.2170361727 | 8.57 | 9 | 8.06 | 3198 | 8.44163161 | PR |
| 26 | -1.42 | -14.4897959184 | 9.8 | 9.9 | 8.06 | 3609 | 8.86074706 | PR |
| 52 | -1.66 | -16.5338645418 | 10.04 | 10.5 | 8.06 | 3494 | 9.27738247 | PR |
| 156 | 2.98 | 55.1851851852 | 5.4 | 15.3 | 4.52 | 5281 | 7.91420582 | PR |
| 260 | 1.69 | 25.2615844544 | 6.69 | 15.3 | 4.52 | 5098 | 7.07904646 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740605400 | 8.34 | -0.04 | -0.48 | 8.4 | 8.4 | 8.34 | 2600 |
| 1740519000 | 8.38 | -0.05 | -0.59 | 8.49 | 8.49 | 8.38 | 3100 |
| 1740432540 | 8.43 | 0.01 | 0.12 | 8.44 | 8.44 | 8.39 | 2000 |
| 1740173400 | 8.42 | 0.03 | 0.36 | 8.41 | 8.42 | 8.4 | 1200 |
| 1740087000 | 8.39 | 0 | 0.00 | 8.39 | 8.42 | 8.38 | 1600 |
| 1740000540 | 8.39 | -0.02 | -0.24 | 8.4 | 8.5399999 | 8.39 | 1100 |
| 1739914140 | 8.41 | 0.02 | 0.24 | 8.39 | 8.41 | 8.38 | 1900 |
| 1739827800 | 8.39 | -0.05 | -0.59 | 8.41 | 8.44 | 8.39 | 2000 |
| 1739568600 | 8.44 | 0.05 | 0.60 | 8.41 | 8.48 | 8.41 | 900 |
| 1739482140 | 8.39 | -0.01 | -0.12 | 8.4 | 8.5 | 8.36 | 6600 |
| 1739395740 | 8.4 | -0.09 | -1.06 | 8.44 | 8.44 | 8.32 | 3000 |
| 1739309400 | 8.49 | 0.01 | 0.12 | 8.59 | 8.59 | 8.44 | 5400 |
| 1739222940 | 8.48 | -0.05 | -0.59 | 8.51 | 8.69 | 8.43 | 6600 |
| 1738963800 | 8.53 | 0.11 | 1.31 | 8.51 | 9 | 8.44 | 6800 |
| 1738877340 | 8.42 | 0.01 | 0.12 | 8.4 | 8.42 | 8.39 | 5600 |
| 1738790940 | 8.41 | 0 | 0.00 | 8.3699999 | 8.43 | 8.35 | 1400 |
| 1738704600 | 8.41 | -0.27 | -3.11 | 8.52 | 8.6199999 | 8.3 | 7000 |
| 1738618200 | 8.68 | 0.17 | 2.00 | 8.7 | 8.7 | 8.68 | 800 |
| 1738358940 | 8.51 | 0.13 | 1.55 | 8.47 | 8.51 | 8.47 | 2300 |
| 1738272540 | 8.38 | -0.04 | -0.48 | 8.31 | 8.42 | 8.31 | 2600 |
| 1738186200 | 8.42 | -0.07 | -0.82 | 8.4 | 8.55 | 8.4 | 4700 |
| 1738099740 | 8.49 | 0.03 | 0.35 | 8.43 | 8.49 | 8.41 | 3000 |
| 1738013340 | 8.46 | -0.01 | -0.12 | 8.42 | 8.46 | 8.42 | 2200 |
| 1737754200 | 8.47 | 0.05 | 0.59 | 8.51 | 8.51 | 8.42 | 400 |
| 1737667740 | 8.42 | -0.05 | -0.59 | 8.43 | 8.52 | 8.42 | 2800 |
| 1737581400 | 8.47 | 0.1 | 1.19 | 8.38 | 8.49 | 8.38 | 1200 |
| 1737495000 | 8.3699999 | 0 | 0.00 | 8.2899999 | 8.49 | 8.27 | 1700 |
| 1737408600 | 8.3699999 | -0.03 | -0.36 | 8.25 | 8.49 | 8.25 | 2000 |
| 1737149400 | 8.4 | 0.06 | 0.72 | 8.31 | 8.4 | 8.3 | 3300 |
| 1737062940 | 8.34 | -0.01 | -0.12 | 8.34 | 8.34 | 8.23 | 2400 |
| 1736976540 | 8.35 | -0.04 | -0.48 | 8.39 | 8.61 | 8.15 | 13200 |
| 1736890140 | 8.39 | 0.02 | 0.24 | 8.38 | 8.44 | 8.3 | 4300 |
| 1736803740 | 8.3699999 | -0.06 | -0.71 | 8.3699999 | 8.6 | 8.3699999 | 3800 |
| 1736544540 | 8.43 | -0.01 | -0.12 | 8.48 | 8.58 | 8.3699999 | 2900 |
| 1736458140 | 8.44 | 0.03 | 0.36 | 8.41 | 8.6 | 8.35 | 1700 |
| 1736371740 | 8.41 | -0.05 | -0.59 | 8.47 | 8.5399999 | 8.35 | 5500 |
| 1736285400 | 8.46 | -0.16 | -1.86 | 8.58 | 8.6199999 | 8.44 | 3100 |
| 1736198940 | 8.6199999 | -0.03 | -0.35 | 8.69 | 8.75 | 8.6199999 | 3300 |
| 1735939740 | 8.65 | -0.01 | -0.12 | 8.66 | 8.7899999 | 8.64 | 1400 |
| 1735853400 | 8.66 | -0.04 | -0.46 | 8.74 | 8.7899999 | 8.56 | 3800 |
| 1735594200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.58 | 1700 |
| 1735334940 | 8.7 | -0.09 | -1.02 | 8.68 | 8.91 | 8.68 | 1900 |
| 1735248540 | 8.7899999 | 0.34 | 4.02 | 8.5399999 | 8.7899999 | 8.5399999 | 2400 |
| 1734989340 | 8.45 | 0.05 | 0.60 | 8.4 | 8.55 | 8.38 | 3800 |
| 1734730200 | 8.4 | 0.21 | 2.56 | 8.27 | 8.5 | 8.21 | 2900 |
| 1734643800 | 8.19 | -0.1 | -1.21 | 8.1 | 8.28 | 8.06 | 1400 |
| 1734557400 | 8.2899999 | -0.11 | -1.31 | 8.35 | 8.53 | 8.2899999 | 4200 |
| 1734470940 | 8.4 | 0.01 | 0.12 | 8.47 | 8.47 | 8.4 | 700 |
| 1734384540 | 8.39 | -0.03 | -0.36 | 8.42 | 8.56 | 8.39 | 4100 |
| 1734125340 | 8.42 | 0.03 | 0.36 | 8.4 | 8.46 | 8.38 | 1900 |
| 1734039000 | 8.39 | 0.04 | 0.48 | 8.43 | 8.43 | 8.2899999 | 1800 |
| 1733952540 | 8.35 | -0.2 | -2.34 | 8.64 | 8.64 | 8.2 | 9300 |
| 1733866140 | 8.55 | -0.06 | -0.70 | 8.67 | 8.68 | 8.55 | 2700 |
| 1733779740 | 8.61 | 0 | 0.00 | 8.6 | 8.7 | 8.57 | 3800 |
| 1733520600 | 8.61 | -0.08 | -0.92 | 8.69 | 8.69 | 8.61 | 1200 |
| 1733434200 | 8.69 | 0.11 | 1.28 | 8.57 | 8.69 | 8.57 | 2100 |
| 1733347800 | 8.58 | 0.07 | 0.82 | 8.51 | 8.63 | 8.51 | 2000 |
| 1733261340 | 8.51 | -0.17 | -1.96 | 8.7 | 8.7 | 8.51 | 5400 |
| 1733174940 | 8.68 | 0.03 | 0.35 | 8.75 | 8.75 | 8.6 | 4000 |
| 1732915740 | 8.65 | -0.28 | -3.14 | 8.5 | 8.86 | 8.5 | 7100 |
| 1732829400 | 8.93 | -0.08 | -0.89 | 9.02 | 9.02 | 8.84 | 3100 |
| 1732743000 | 9.01 | 0.24 | 2.74 | 8.85 | 9.0399999 | 8.85 | 3200 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
