Hot Features
프리미엄
BlackRock Institutional Trust Company N.A. (BEUW39)
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 | 0.05 | 0.0676589986468 | 73.9 | 73.95 | 73.9 | 2200 | 73.95 | DR |
| 4 | 0.52 | 0.708157428844 | 73.43 | 73.95 | 72.91 | 2333 | 73.38542857 | DR |
| 12 | 3.6 | 5.11727078891 | 70.35 | 75.83 | 70.35 | 3989 | 73.68573816 | DR |
| 26 | 11.85 | 19.0821256039 | 62.1 | 75.83 | 61.56 | 4209 | 67.85828353 | DR |
| 52 | 10.84 | 17.1763587387 | 63.11 | 75.83 | 61.56 | 3942 | 67.85372156 | DR |
| 156 | 10.84 | 17.1763587387 | 63.11 | 75.83 | 61.56 | 3942 | 67.85372156 | DR |
| 260 | 10.84 | 17.1763587387 | 63.11 | 75.83 | 61.56 | 3942 | 67.85372156 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099800 | 73.95 | 0 | 0.00 | 73.95 | 73.95 | 73.95 | 0 |
| 1738013400 | 73.95 | 0 | 0.00 | 73.95 | 73.95 | 73.95 | 0 |
| 1737754200 | 73.95 | 1.04 | 1.43 | 73.9 | 73.95 | 73.9 | 2200 |
| 1737667740 | 72.91 | 0 | 0.00 | 72.91 | 72.91 | 72.91 | 0 |
| 1737581340 | 72.91 | 0 | 0.00 | 72.91 | 72.91 | 72.91 | 0 |
| 1737494940 | 72.91 | 0 | 0.00 | 72.91 | 72.91 | 72.91 | 0 |
| 1737408540 | 72.91 | 0 | 0.00 | 72.91 | 72.91 | 72.91 | 0 |
| 1737149340 | 72.91 | 0 | 0.00 | 72.91 | 72.91 | 72.91 | 0 |
| 1737062940 | 72.91 | 0 | 0.00 | 72.91 | 72.91 | 72.91 | 0 |
| 1736976540 | 72.91 | -0.52 | -0.71 | 72.91 | 72.91 | 72.91 | 2800 |
| 1736890200 | 73.43 | 0 | 0.00 | 73.43 | 73.43 | 73.43 | 0 |
| 1736803800 | 73.43 | 0 | 0.00 | 73.43 | 73.43 | 73.43 | 0 |
| 1736544600 | 73.43 | 0 | 0.00 | 73.43 | 73.43 | 73.43 | 0 |
| 1736458200 | 73.43 | 0 | 0.00 | 73.43 | 73.43 | 73.43 | 0 |
| 1736371800 | 73.43 | 0 | 0.00 | 73.43 | 73.43 | 73.43 | 0 |
| 1736285400 | 73.43 | 0 | 0.00 | 73.43 | 73.43 | 73.43 | 0 |
| 1736199000 | 73.43 | 0 | 0.00 | 73.43 | 73.43 | 73.43 | 0 |
| 1735939800 | 73.43 | 0 | 0.00 | 73.43 | 73.43 | 73.43 | 0 |
| 1735853400 | 73.43 | -1.11 | -1.49 | 73.43 | 73.43 | 73.43 | 2000 |
| 1735594140 | 74.54 | 0 | 0.00 | 74.54 | 74.54 | 74.54 | 0 |
| 1735334940 | 74.54 | -0.36 | -0.48 | 74.54 | 74.54 | 74.54 | 5500 |
| 1735248540 | 74.9 | -0.93 | -1.23 | 74.9 | 74.9 | 74.9 | 5200 |
| 1734989340 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1734730140 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1734643740 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1734557340 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1734470940 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1734384540 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1734125340 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1734038940 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1733952540 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1733866140 | 75.83 | 3.53 | 4.88 | 75.83 | 75.83 | 75.83 | 5000 |
| 1733779800 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1733520600 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1733434200 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1733347800 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1733261400 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1733175000 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1732915800 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1732829400 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1732743000 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1732656600 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1732570200 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1732311000 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1732224600 | 72.3 | 0.2 | 0.28 | 72.3 | 72.35 | 72.3 | 10500 |
| 1732051740 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1731965340 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1731619740 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1731533340 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1731446940 | 72.1 | 1.6 | 2.27 | 72.1 | 72.1 | 72.1 | 2200 |
| 1731360540 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1731101340 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1731014940 | 70.5 | 1.73 | 2.52 | 70.35 | 70.5 | 70.35 | 500 |
| 1730928600 | 68.77 | 0 | 0.00 | 68.77 | 68.77 | 68.77 | 0 |
| 1730842200 | 68.77 | 0 | 0.00 | 68.77 | 68.77 | 68.77 | 0 |
| 1730755800 | 68.77 | -0.35 | -0.51 | 68.77 | 68.77 | 68.77 | 300 |
| 1730496600 | 69.12 | 0.47 | 0.68 | 69 | 69.12 | 69 | 10000 |
| 1730410200 | 68.65 | 0 | 0.00 | 68.65 | 68.65 | 68.65 | 1900 |
| 1730323800 | 68.65 | 0 | 0.00 | 68.65 | 68.65 | 68.65 | 0 |
| 1730237400 | 68.65 | 0 | 0.00 | 68.65 | 68.65 | 68.65 | 0 |
