Hot Features
프리미엄
Bco Mercantil Brasil Sa (BMEB4)
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 | 1.42 | 3.65226337449 | 38.88 | 40.88 | 36.98 | 24767 | 39.13343203 | PR |
| 4 | 1.95 | 5.08474576271 | 38.35 | 44.65 | 36.79 | 37089 | 40.1969982 | PR |
| 12 | 1.26 | 3.22745901639 | 39.04 | 44.65 | 35.57 | 27162 | 39.81159134 | PR |
| 26 | 13.35 | 49.5361781076 | 26.95 | 44.65 | 25.42 | 19742 | 36.55413241 | PR |
| 52 | 26 | 181.818181818 | 14.3 | 44.65 | 14.3 | 21111 | 28.97365207 | PR |
| 156 | 31.235 | 344.567015996 | 9.065 | 44.65 | 8.75 | 14580 | 19.73414002 | PR |
| 260 | 34.365 | 579.02274642 | 5.935 | 44.65 | 4.5 | 13227 | 15.63731973 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 39.52 | -0.58 | -1.45 | 40.1 | 40.88 | 39.13 | 27800 |
| 1731965340 | 40.1 | 2.73 | 7.31 | 38 | 40.25 | 38 | 26100 |
| 1731619800 | 37.37 | -1.43 | -3.69 | 38.88 | 38.88 | 36.98 | 20400 |
| 1731533400 | 38.8 | -1.19 | -2.98 | 39.41 | 39.78 | 37.94 | 22000 |
| 1731446940 | 39.99 | 3.19 | 8.67 | 37.42 | 39.99 | 37.01 | 24600 |
| 1731360540 | 36.8 | -1.89 | -4.88 | 38 | 38 | 36.79 | 54400 |
| 1731101400 | 38.69 | -0.68 | -1.73 | 39.36 | 39.85 | 38.3 | 32300 |
| 1731014940 | 39.37 | -1.06 | -2.62 | 41.17 | 41.86 | 38.72 | 38600 |
| 1730928600 | 40.43 | -2.38 | -5.56 | 41.5 | 42.78 | 40.2 | 100000 |
| 1730842200 | 42.81 | 0.23 | 0.54 | 42.25 | 44.65 | 42.25 | 57400 |
| 1730755800 | 42.58 | -1.41 | -3.21 | 43.4 | 43.85 | 41.65 | 35900 |
| 1730496600 | 43.99 | 1.5 | 3.53 | 42.49 | 43.99 | 41.81 | 15600 |
| 1730410200 | 42.49 | 0.19 | 0.45 | 42.24 | 43.13 | 42.04 | 17200 |
| 1730323800 | 42.3 | 3.2 | 8.18 | 39.49 | 42.3 | 39.48 | 22800 |
| 1730237340 | 39.1 | -1.5 | -3.69 | 40.39 | 42.54 | 39.1 | 53900 |
| 1730151000 | 40.6 | -0.47 | -1.14 | 41.5 | 43.25 | 39.85 | 56700 |
| 1729891800 | 41.07 | 1.44 | 3.63 | 39.41 | 41.55 | 38.77 | 32100 |
| 1729805400 | 39.63 | 1.25 | 3.26 | 38.35 | 40.24 | 37.86 | 29800 |
| 1729719000 | 38.38 | 0.51 | 1.35 | 37.88 | 38.38 | 36.52 | 42900 |
| 1729632600 | 37.87 | -1.23 | -3.15 | 38.6 | 38.92 | 37.7 | 21400 |
| 1729546140 | 39.1 | -0.32 | -0.81 | 39.49 | 39.6 | 38.51 | 23700 |
| 1729287000 | 39.42 | -0.58 | -1.45 | 40 | 40.42 | 39.06 | 37200 |
| 1729200540 | 40 | 1.2 | 3.09 | 38.82 | 40.87 | 38.3 | 33200 |
| 1729114140 | 38.8 | 2.8 | 7.78 | 36 | 38.8 | 36 | 51400 |
| 1729027740 | 36 | -3.5 | -8.86 | 39.32 | 39.64 | 35.57 | 49100 |
| 1728941340 | 39.5 | -0.1 | -0.25 | 39.56 | 39.56 | 39.3 | 15600 |
| 1728682200 | 39.6 | 0.51 | 1.30 | 39.09 | 39.7 | 39.01 | 17400 |
| 1728595740 | 39.09 | 0.11 | 0.28 | 38.98 | 39.8 | 38.98 | 38200 |
| 1728509400 | 38.98 | -0.02 | -0.05 | 39.15 | 39.15 | 38.27 | 23700 |
| 1728422940 | 39 | -0.45 | -1.14 | 39.45 | 39.61 | 38.88 | 15800 |
| 1728336600 | 39.45 | 0.54 | 1.39 | 38.91 | 39.88 | 38.9 | 26800 |
| 1728077400 | 38.91 | 0.01 | 0.03 | 39.07 | 39.7 | 38.5 | 25400 |
| 1727991000 | 38.9 | -0.4 | -1.02 | 39.32 | 39.4 | 38.72 | 16100 |
| 1727904540 | 39.3 | 1.15 | 3.01 | 37.9 | 39.96 | 37.9 | 40200 |
| 1727818200 | 38.15 | -0.97 | -2.48 | 38.84 | 38.84 | 37.55 | 36700 |
| 1727731800 | 39.12 | -1.08 | -2.69 | 40 | 40 | 38.94 | 22700 |
| 1727472600 | 40.2 | -1.38 | -3.32 | 41.59 | 41.59 | 40.1 | 43700 |
| 1727386140 | 41.58 | -0.02 | -0.05 | 41.79 | 42.2 | 41.11 | 22000 |
| 1727299740 | 41.6 | -0.38 | -0.91 | 41.96 | 42.22 | 41.6 | 23000 |
| 1727213400 | 41.98 | 0.58 | 1.40 | 42.07 | 42.28 | 41.7 | 17300 |
| 1727127000 | 41.4 | -0.16 | -0.38 | 41.56 | 42.75 | 41.26 | 22700 |
| 1726867800 | 41.56 | -0.23 | -0.55 | 42 | 42.16 | 41.42 | 16300 |
| 1726781400 | 41.79 | -0.2 | -0.48 | 41.71 | 41.97 | 41.65 | 13200 |
| 1726695000 | 41.99 | 0.99 | 2.41 | 41.03 | 42 | 41 | 22600 |
| 1726608600 | 41 | -0.45 | -1.09 | 41.45 | 42.19 | 40.96 | 14300 |
| 1726522200 | 41.45 | -0.35 | -0.84 | 41.9 | 42.7 | 41.42 | 13300 |
| 1726263000 | 41.8 | 1.3 | 3.21 | 40.51 | 42 | 40.51 | 13900 |
| 1726176540 | 40.5 | -0.2 | -0.49 | 40.66 | 40.82 | 40.26 | 6100 |
| 1726090140 | 40.7 | 0.65 | 1.62 | 40.36 | 40.7 | 40.06 | 10300 |
| 1726003740 | 40.05 | -0.93 | -2.27 | 40.53 | 40.59 | 40.05 | 4800 |
| 1725917400 | 40.98 | 1.78 | 4.54 | 39.28 | 41.2 | 39.28 | 29600 |
| 1725658200 | 39.2 | -0.08 | -0.20 | 39.23 | 39.24 | 38.61 | 10100 |
| 1725571800 | 39.28 | 0.11 | 0.28 | 39.01 | 39.55 | 38.6 | 6700 |
| 1725485400 | 39.17 | 0.17 | 0.44 | 39.6 | 39.97 | 39.17 | 8800 |
| 1725399000 | 39 | -0.45 | -1.14 | 39.37 | 40 | 39 | 15800 |
| 1725312600 | 39.45 | 0.45 | 1.15 | 38.2 | 39.45 | 38 | 14900 |
| 1725053400 | 39 | 0 | 0.00 | 38.5 | 39.44 | 38.5 | 14800 |
| 1724967000 | 39 | -0.7 | -1.76 | 39.04 | 39.3 | 38.29 | 26100 |
| 1724880600 | 39.7 | 0.25 | 0.63 | 38.8 | 39.7 | 38.8 | 15300 |
| 1724794140 | 39.45 | 0.45 | 1.15 | 39 | 39.45 | 38.64 | 3700 |
| 1724707740 | 39 | 0.14 | 0.36 | 38.85 | 39.71 | 38.79 | 12900 |
| 1724448600 | 38.86 | 1.21 | 3.21 | 37.99 | 39.18 | 37.88 | 18600 |
| 1724362140 | 37.65 | -0.5 | -1.31 | 38.2 | 38.26 | 37.65 | 6900 |
| 1724275740 | 38.15 | 0.78 | 2.09 | 37.29 | 38.19 | 36.9 | 12200 |
