Hot Features
프리미엄
Inter Infra Fic (BIDB11)
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 | 1 | 1.42857142857 | 70 | 71 | 68.99 | 3503 | 69.92338377 | FU |
| 4 | -3.7 | -4.953145917 | 74.7 | 75.25 | 68 | 3977 | 72.09516376 | FU |
| 12 | -10.46 | -12.8406579917 | 81.46 | 83.9 | 64.25 | 5345 | 73.68248007 | FU |
| 26 | -20 | -21.978021978 | 91 | 91.5 | 64.25 | 5009 | 81.30673336 | FU |
| 52 | -20.78 | -22.6410982785 | 91.78 | 95 | 64.25 | 5349 | 86.89081818 | FU |
| 156 | -23.8 | -25.1054852321 | 94.8 | 96.89 | 64.25 | 3544 | 87.90992422 | FU |
| 260 | -28.88 | -28.9146976372 | 99.88 | 99.88 | 64.25 | 3331 | 88.25252405 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 71 | 0.75 | 1.07 | 70.25 | 71 | 70.1 | 5316 |
| 1739482140 | 70.25 | 0 | 0.00 | 70.25 | 70.45 | 69.97 | 2478 |
| 1739395740 | 70.25 | -0.26 | -0.37 | 71 | 71 | 69.82 | 3530 |
| 1739309400 | 70.51 | 1.02 | 1.47 | 70.2 | 70.51 | 69.45 | 1927 |
| 1739222940 | 69.49 | -0.23 | -0.33 | 69.73 | 69.91 | 68.99 | 4977 |
| 1738963800 | 69.72 | 0.09 | 0.13 | 70 | 70.25 | 69.72 | 4601 |
| 1738877340 | 69.63 | 0.63 | 0.91 | 71 | 71 | 69.3 | 4563 |
| 1738790940 | 69 | -3.33 | -4.60 | 72.33 | 72.77 | 68 | 11971 |
| 1738704600 | 72.33 | -0.16 | -0.22 | 72.55 | 72.55 | 71.57 | 2199 |
| 1738618200 | 72.49 | -1.21 | -1.64 | 73.25 | 73.25 | 72.36 | 1953 |
| 1738358940 | 73.7 | -0.21 | -0.28 | 73.82 | 74.49 | 73.5 | 2776 |
| 1738272540 | 73.91 | -0.04 | -0.05 | 73.94 | 74 | 72.9 | 2726 |
| 1738186200 | 73.95 | -1.3 | -1.73 | 75.25 | 75.25 | 72.5 | 8175 |
| 1738099740 | 75.25 | 0.7 | 0.94 | 74.33 | 75.25 | 74.25 | 2100 |
| 1738013340 | 74.55 | -0.15 | -0.20 | 75 | 75.2 | 74 | 4538 |
| 1737754200 | 74.7 | 0.91 | 1.23 | 74.26 | 74.75 | 73.75 | 6954 |
| 1737667740 | 73.79 | -0.54 | -0.73 | 73.73 | 74.75 | 73.56 | 3569 |
| 1737581400 | 74.33 | 0 | 0.00 | 74.33 | 74.33 | 74.33 | 0 |
| 1737495000 | 74.33 | 0.74 | 1.01 | 73.75 | 74.4 | 73.5 | 1505 |
| 1737408600 | 73.59 | -0.44 | -0.59 | 74.25 | 74.25 | 73.26 | 3652 |
| 1737149400 | 74.03 | 0.26 | 0.35 | 74.7 | 75.23 | 73.94 | 2602 |
| 1737062940 | 73.77 | 0.01 | 0.01 | 73.76 | 75.26 | 73.76 | 1458 |
| 1736976540 | 73.76 | 0.98 | 1.35 | 73 | 73.76 | 72.9 | 2744 |
| 1736890140 | 72.78 | -0.67 | -0.91 | 73.45 | 73.45 | 72.01 | 6493 |
| 1736803740 | 73.45 | -1.07 | -1.44 | 74.5 | 75 | 72.92 | 3897 |
| 1736544540 | 74.52 | 0.01 | 0.01 | 74.5 | 76.25 | 74 | 2891 |
| 1736458140 | 74.51 | 1 | 1.36 | 73.54 | 76.06 | 73.5 | 5191 |
| 1736371740 | 73.51 | 0.5 | 0.68 | 73.25 | 74.29 | 73.01 | 3211 |
| 1736285400 | 73.01 | -2.09 | -2.78 | 75.25 | 75.5 | 73.01 | 7451 |
| 1736198940 | 75.1 | -0.39 | -0.52 | 75.5 | 75.5 | 75.1 | 3097 |
| 1735939740 | 75.49 | 0.74 | 0.99 | 74.76 | 76.5 | 74.5 | 2109 |
| 1735853400 | 74.75 | -1.37 | -1.80 | 75.24 | 75.43 | 74.28 | 2318 |
| 1735594200 | 76.12 | 0 | 0.00 | 76 | 76.26 | 75 | 6021 |
| 1735334940 | 76.12 | 2.93 | 4.00 | 73.25 | 76.12 | 73.2 | 6795 |
| 1735248540 | 73.19 | 1.18 | 1.64 | 72.25 | 73.2 | 72.02 | 13054 |
| 1734989340 | 72.01 | 1.16 | 1.64 | 70.81 | 73 | 70.25 | 10365 |
| 1734730200 | 70.85 | 2.35 | 3.43 | 68.5 | 70.85 | 67.53 | 5148 |
| 1734643800 | 68.5 | -1.39 | -1.99 | 69.38 | 71 | 67.51 | 8210 |
| 1734557400 | 69.89 | -1.1 | -1.55 | 71.25 | 72.5 | 69.5 | 6790 |
| 1734470940 | 70.99 | -0.8 | -1.11 | 71.79 | 71.8 | 70.5 | 3729 |
| 1734384540 | 71.79 | 2.29 | 3.29 | 69.5 | 75.21 | 69.4 | 4867 |
| 1734125340 | 69.5 | 0.8 | 1.16 | 68.7 | 70.28 | 67.75 | 7403 |
| 1734039000 | 68.7 | -1.44 | -2.05 | 70.1 | 70.1 | 64.25 | 19038 |
| 1733952540 | 70.14 | -0.86 | -1.21 | 71.69 | 71.69 | 70.02 | 6845 |
| 1733866140 | 71 | -1.05 | -1.46 | 72.05 | 73.41 | 70.88 | 9177 |
| 1733779740 | 72.05 | -4.55 | -5.94 | 76.54 | 76.6 | 72.05 | 9117 |
| 1733520600 | 76.6 | -0.39 | -0.51 | 77.2 | 77.2 | 76.28 | 5453 |
| 1733434200 | 76.99 | -1.05 | -1.35 | 78.06 | 78.1 | 76.95 | 4728 |
| 1733347800 | 78.04 | -1.76 | -2.21 | 79 | 79.6 | 77 | 7535 |
| 1733261340 | 79.8 | -0.09 | -0.11 | 79.8 | 79.8 | 79 | 2937 |
| 1733174940 | 79.89 | -1.11 | -1.37 | 80.5 | 80.5 | 79.12 | 2371 |
| 1732915740 | 81 | -0.96 | -1.17 | 81.96 | 82.75 | 80.8 | 9262 |
| 1732829400 | 81.96 | -1.94 | -2.31 | 83.9 | 83.9 | 80.75 | 6795 |
| 1732743000 | 83.9 | 3.2 | 3.97 | 81.5 | 83.9 | 80.75 | 6409 |
| 1732656600 | 80.7 | 0.14 | 0.17 | 80.71 | 81.21 | 80.5 | 5353 |
| 1732570140 | 80.56 | -0.38 | -0.47 | 81.21 | 81.21 | 80.54 | 6751 |
| 1732310940 | 80.94 | -0.56 | -0.69 | 81.46 | 81.46 | 80.87 | 4754 |
| 1732224600 | 81.5 | -0.33 | -0.40 | 81.83 | 82 | 81.05 | 4886 |
| 1732051800 | 81.83 | -0.18 | -0.22 | 82.51 | 83.2 | 81.75 | 2431 |
| 1731965340 | 82.01 | -0.3 | -0.36 | 82.35 | 83.45 | 82.01 | 3377 |
