Hot Features
프리미엄
Bco Estado Sergipe Sa Banese (BGIP4)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.162999185004 | 24.54 | 24.99 | 24.31 | 1460 | 24.49835616 | PR |
| 4 | -1 | -3.92156862745 | 25.5 | 29.24 | 24 | 4385 | 26.46744584 | PR |
| 12 | 1 | 4.25531914894 | 23.5 | 29.24 | 23.01 | 2302 | 25.7077623 | PR |
| 26 | -0.5 | -2 | 25 | 29.24 | 22.5 | 1581 | 25.16043594 | PR |
| 52 | -1.52 | -5.84166026134 | 26.02 | 29.99 | 21.5 | 1631 | 25.6294761 | PR |
| 156 | 0.11 | 0.451004510045 | 24.39 | 32.46 | 16.15 | 1556 | 23.74943612 | PR |
| 260 | -12.09 | -33.0418147035 | 36.59 | 37.54 | 16.15 | 1649 | 24.32610202 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740087000 | 24.32 | -0.18 | -0.73 | 24.31 | 24.41 | 24.31 | 1400 |
| 1740000540 | 24.5 | -0.1 | -0.41 | 24.5 | 24.6 | 24.48 | 700 |
| 1739914140 | 24.6 | 0.1 | 0.41 | 24.4 | 24.64 | 24.4 | 1200 |
| 1739827800 | 24.5 | -0.04 | -0.16 | 24.97 | 24.99 | 24.5 | 1000 |
| 1739568600 | 24.54 | 0.14 | 0.57 | 24.54 | 24.54 | 24.36 | 3000 |
| 1739482140 | 24.4 | -0.2 | -0.81 | 24.13 | 24.4 | 24.13 | 400 |
| 1739395740 | 24.6 | 0.48 | 1.99 | 24.47 | 25 | 24.47 | 2200 |
| 1739309400 | 24.12 | -0.01 | -0.04 | 24.03 | 24.12 | 24 | 1200 |
| 1739222940 | 24.13 | -0.07 | -0.29 | 24.07 | 24.15 | 24 | 4500 |
| 1738963800 | 24.2 | -0.04 | -0.17 | 24.24 | 24.24 | 24.02 | 3000 |
| 1738877340 | 24.24 | -0.51 | -2.06 | 24.75 | 24.75 | 24.12 | 3800 |
| 1738790940 | 24.75 | -0.34 | -1.36 | 25.06 | 25.06 | 24.75 | 1000 |
| 1738704600 | 25.09 | -0.06 | -0.24 | 25 | 25.3 | 25 | 4200 |
| 1738618200 | 25.15 | -3.14 | -11.10 | 25.72 | 25.72 | 24.07 | 6200 |
| 1738358940 | 28.29 | 0.62 | 2.24 | 28.4 | 28.58 | 27.91 | 14800 |
| 1738272540 | 27.67 | -0.33 | -1.18 | 28.01 | 29.1 | 27.23 | 11700 |
| 1738186200 | 28 | 3.04 | 12.18 | 27.48 | 29.24 | 27.48 | 18400 |
| 1738099740 | 24.96 | -0.04 | -0.16 | 24.82 | 24.96 | 24.82 | 1300 |
| 1738013340 | 25 | -1.49 | -5.62 | 25.06 | 25.21 | 24.71 | 2600 |
| 1737754200 | 26.49 | 2.49 | 10.38 | 25.5 | 26.49 | 25 | 5100 |
| 1737667740 | 24 | -0.51 | -2.08 | 24.64 | 24.64 | 24 | 1300 |
| 1737581400 | 24.51 | -0.49 | -1.96 | 24.51 | 24.51 | 24.51 | 500 |
| 1737495000 | 25 | 0.5 | 2.04 | 24 | 25 | 24 | 1100 |
| 1737408600 | 24.5 | -0.08 | -0.33 | 24.5 | 24.5 | 24.5 | 1400 |
| 1737149400 | 24.58 | 0.08 | 0.33 | 25 | 25 | 24.58 | 1500 |
| 1737062940 | 24.5 | 0.4 | 1.66 | 24.3 | 26 | 24.3 | 1900 |
| 1736976540 | 24.1 | 0.6 | 2.55 | 24 | 24.5 | 24 | 700 |
| 1736890140 | 23.5 | 0 | 0.00 | 23.5 | 23.55 | 23.5 | 500 |
| 1736803740 | 23.5 | 0.09 | 0.38 | 23.5 | 23.5 | 23.41 | 500 |
| 1736544540 | 23.41 | 0.1 | 0.43 | 23.41 | 23.41 | 23.41 | 100 |
| 1736458140 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 0 |
| 1736371740 | 23.31 | -0.69 | -2.88 | 24 | 24 | 23.31 | 300 |
| 1736285400 | 24 | 0.57 | 2.43 | 23.75 | 24 | 23.75 | 500 |
| 1736198940 | 23.43 | 0.24 | 1.03 | 23.26 | 23.43 | 23.25 | 300 |
| 1735939740 | 23.19 | 0.18 | 0.78 | 23.2 | 23.4 | 23.19 | 6700 |
| 1735853400 | 23.01 | -0.99 | -4.13 | 24 | 24 | 23.01 | 4500 |
| 1735594200 | 24 | -0.35 | -1.44 | 24.1 | 24.1 | 23.8 | 1100 |
| 1735334940 | 24.35 | -0.15 | -0.61 | 24.1 | 24.35 | 24.1 | 400 |
| 1735248540 | 24.5 | 0.5 | 2.08 | 23.75 | 24.5 | 23.75 | 300 |
| 1734989400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1734730200 | 24 | 0.47 | 2.00 | 24 | 24 | 24 | 100 |
| 1734643800 | 23.53 | -0.07 | -0.30 | 23.51 | 23.55 | 23.51 | 700 |
| 1734557400 | 23.6 | 0.1 | 0.43 | 23.6 | 23.6 | 23.6 | 500 |
| 1734470940 | 23.5 | -0.49 | -2.04 | 23.7 | 23.7 | 23.5 | 1000 |
| 1734384540 | 23.99 | -0.11 | -0.46 | 23.8 | 23.99 | 23.75 | 700 |
| 1734125340 | 24.1 | 0.1 | 0.42 | 24.5 | 24.5 | 24 | 300 |
| 1734039000 | 24 | 0.14 | 0.59 | 24 | 24 | 24 | 100 |
| 1733952540 | 23.86 | -0.04 | -0.17 | 23.9 | 23.9 | 23.83 | 2600 |
| 1733866140 | 23.9 | -0.4 | -1.65 | 24.3 | 24.3 | 23.66 | 800 |
| 1733779740 | 24.3 | 0.22 | 0.91 | 24.08 | 24.3 | 24.08 | 200 |
| 1733520600 | 24.08 | -0.31 | -1.27 | 24.39 | 24.39 | 24.08 | 300 |
| 1733434200 | 24.39 | 0.4 | 1.67 | 24.39 | 24.39 | 24.39 | 600 |
| 1733347800 | 23.99 | -0.01 | -0.04 | 23.8 | 23.99 | 23.17 | 2700 |
| 1733261340 | 24 | 0 | 0.00 | 24 | 24 | 24 | 100 |
| 1733174940 | 24 | 0.5 | 2.13 | 24 | 24 | 24 | 400 |
| 1732915740 | 23.5 | -0.5 | -2.08 | 23.5 | 23.5 | 23.5 | 100 |
| 1732829400 | 24 | -0.32 | -1.32 | 24.32 | 24.49 | 23.75 | 900 |
| 1732743000 | 24.32 | 1.02 | 4.38 | 23.8 | 24.32 | 23.8 | 400 |
| 1732656600 | 23.3 | -0.46 | -1.94 | 24.3 | 24.4 | 23.3 | 2200 |
| 1732570140 | 23.76 | -0.74 | -3.02 | 24.5 | 25.12 | 23.76 | 1700 |
| 1732310940 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 100 |
| 1732224600 | 24.5 | -0.11 | -0.45 | 24.5 | 24.5 | 24.5 | 200 |
