Hot Features
프리미엄
Bioma Educacao S.A (BIED3)
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 | -1.50602409639 | 3.32 | 4 | 3.1 | 14840 | 3.24967655 | CS |
| 4 | -1.03 | -23.9534883721 | 4.3 | 4.3 | 3.1 | 6255 | 3.46933653 | CS |
| 12 | -1.36 | -29.373650108 | 4.63 | 4.77 | 3.1 | 5005 | 3.93832546 | CS |
| 26 | -1.04 | -24.1299303944 | 4.31 | 4.98 | 3.1 | 4951 | 4.02547291 | CS |
| 52 | -1.04 | -24.1299303944 | 4.31 | 4.98 | 3.1 | 4951 | 4.02547291 | CS |
| 156 | -1.04 | -24.1299303944 | 4.31 | 4.98 | 3.1 | 4951 | 4.02547291 | CS |
| 260 | -1.04 | -24.1299303944 | 4.31 | 4.98 | 3.1 | 4951 | 4.02547291 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 3.27 | 0.14 | 4.47 | 3.14 | 3.27 | 3.13 | 5400 |
| 1740691740 | 3.13 | -0.11 | -3.40 | 3.3 | 3.3 | 3.13 | 23300 |
| 1740605400 | 3.24 | -0.06 | -1.82 | 3.21 | 3.27 | 3.2 | 1600 |
| 1740519000 | 3.3 | 0 | 0.00 | 3.39 | 3.44 | 3.23 | 2100 |
| 1740432540 | 3.3 | -0.17 | -4.90 | 3.47 | 4 | 3.1 | 45300 |
| 1740173400 | 3.47 | -0.1 | -2.80 | 3.32 | 3.47 | 3.3 | 1900 |
| 1740087000 | 3.57 | -0.01 | -0.28 | 3.57 | 3.57 | 3.57 | 200 |
| 1740000540 | 3.58 | 0.23 | 6.87 | 3.57 | 3.58 | 3.57 | 300 |
| 1739914140 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 500 |
| 1739827800 | 3.35 | -0.35 | -9.46 | 3.7 | 3.88 | 3.35 | 7800 |
| 1739568600 | 3.7 | 0 | 0.00 | 3.6 | 3.85 | 3.5 | 3100 |
| 1739482140 | 3.7 | -0.22 | -5.61 | 3.64 | 3.97 | 3.62 | 2100 |
| 1739395740 | 3.92 | -0.17 | -4.16 | 3.7 | 3.99 | 3.62 | 1900 |
| 1739309400 | 4.09 | 0.21 | 5.41 | 3.88 | 4.09 | 3.88 | 200 |
| 1739222940 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 600 |
| 1738963800 | 3.88 | 0 | 0.00 | 3.89 | 3.89 | 3.88 | 300 |
| 1738877340 | 3.88 | 0 | 0.00 | 3.67 | 3.88 | 3.67 | 10500 |
| 1738790940 | 3.88 | 0.08 | 2.11 | 3.8 | 3.88 | 3.62 | 4100 |
| 1738704600 | 3.8 | -0.15 | -3.80 | 3.77 | 3.8 | 3.75 | 5300 |
| 1738618200 | 3.95 | -0.19 | -4.59 | 3.85 | 3.95 | 3.8 | 12900 |
| 1738358940 | 4.14 | 0.07 | 1.72 | 4.3 | 4.3 | 4.14 | 1100 |
| 1738272540 | 4.07 | 0.07 | 1.75 | 3.98 | 4.07 | 3.98 | 1200 |
| 1738186200 | 4 | 0 | 0.00 | 4 | 4.0199999 | 4 | 1500 |
| 1738099740 | 4 | 0.02 | 0.50 | 3.81 | 4 | 3.81 | 10100 |
| 1738013340 | 3.98 | 0.08 | 2.05 | 3.9 | 3.98 | 3.9 | 200 |
| 1737754200 | 3.9 | -0.04 | -1.02 | 3.91 | 3.91 | 3.9 | 800 |
| 1737667740 | 3.94 | -0.14 | -3.43 | 3.9 | 4.07 | 3.9 | 4000 |
| 1737581400 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1737495000 | 4.08 | 0.17 | 4.35 | 4 | 4.08 | 4 | 3600 |
| 1737408600 | 3.91 | -0.12 | -2.98 | 3.96 | 3.96 | 3.91 | 1500 |
| 1737149400 | 4.03 | -0.09 | -2.18 | 4.04 | 4.1 | 4.03 | 3800 |
| 1737062940 | 4.12 | -0.01 | -0.24 | 4.13 | 4.34 | 4.05 | 2400 |
| 1736976540 | 4.13 | 0.13 | 3.25 | 4.04 | 4.17 | 4.0199999 | 4400 |
| 1736890140 | 4 | -0.1 | -2.44 | 4.3 | 4.3 | 4 | 3600 |
| 1736803740 | 4.1 | -0.26 | -5.96 | 4.24 | 4.2699999 | 4.1 | 2000 |
| 1736544540 | 4.36 | 0.2 | 4.81 | 4.19 | 4.38 | 4.19 | 400 |
| 1736458140 | 4.16 | -0.54 | -11.49 | 4.33 | 4.43 | 4.16 | 4300 |
| 1736371740 | 4.7 | -0.07 | -1.47 | 4.21 | 4.7 | 4.21 | 4000 |
| 1736285400 | 4.7699999 | 0.23 | 5.07 | 4.21 | 4.7699999 | 4.12 | 13100 |
| 1736198940 | 4.54 | 0.15 | 3.42 | 4.15 | 4.54 | 3.96 | 14000 |
| 1735939800 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1735853400 | 4.39 | 0.08 | 1.86 | 4.32 | 4.39 | 4.32 | 200 |
| 1735594200 | 4.3099999 | -0.12 | -2.71 | 4.16 | 4.3099999 | 4.15 | 1100 |
| 1735334940 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 300 |
| 1735248540 | 4.43 | 0.4 | 9.93 | 4.2 | 4.43 | 4.2 | 6600 |
| 1734989340 | 4.03 | -0.11 | -2.66 | 4.0599999 | 4.25 | 4 | 3800 |
| 1734730200 | 4.14 | -0.06 | -1.43 | 4.1 | 4.15 | 4.01 | 1300 |
| 1734643800 | 4.2 | 0.02 | 0.48 | 4.2 | 4.2 | 4.2 | 1000 |
| 1734557400 | 4.18 | -0.12 | -2.79 | 4.48 | 4.48 | 4.04 | 800 |
| 1734470940 | 4.3 | -0.11 | -2.49 | 4.3 | 4.3 | 4.3 | 2800 |
| 1734384540 | 4.41 | -0.03 | -0.68 | 4.41 | 4.41 | 4.41 | 100 |
| 1734125340 | 4.44 | 0.01 | 0.23 | 4.41 | 4.44 | 4.41 | 4500 |
| 1734039000 | 4.43 | -0.05 | -1.12 | 4.45 | 4.45 | 4.18 | 2800 |
| 1733952540 | 4.48 | 0.06 | 1.36 | 4.32 | 4.48 | 4.3099999 | 700 |
| 1733866140 | 4.42 | -0.01 | -0.23 | 4.17 | 4.42 | 4.14 | 7700 |
| 1733779740 | 4.43 | 0.04 | 0.91 | 4.41 | 4.44 | 4.41 | 2100 |
| 1733520600 | 4.39 | -0.31 | -6.60 | 4.63 | 4.63 | 4 | 36300 |
| 1733434200 | 4.7 | -0.14 | -2.89 | 4.78 | 4.78 | 4.7 | 4500 |
| 1733347800 | 4.84 | 0.02 | 0.41 | 4.8099999 | 4.84 | 4.65 | 5300 |
