Hot Features
프리미엄
Banco BMG S.A. (BMGB4F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 3.8 | 0.05 | 1.33 | 3.78 | 3.81 | 3.74 | 17819 |
| 1738272540 | 3.75 | 0.02 | 0.54 | 3.74 | 3.77 | 3.72 | 13163 |
| 1738186200 | 3.73 | -0.01 | -0.27 | 3.77 | 3.77 | 3.71 | 20389 |
| 1738099740 | 3.74 | -0.04 | -1.06 | 3.79 | 3.8 | 3.72 | 14543 |
| 1738013340 | 3.78 | 0.05 | 1.34 | 3.73 | 3.78 | 3.72 | 16677 |
| 1737754200 | 3.73 | 0 | 0.00 | 3.77 | 3.77 | 3.71 | 18188 |
| 1737667740 | 3.73 | -0.01 | -0.27 | 3.72 | 3.76 | 3.71 | 14790 |
| 1737581400 | 3.74 | 0.02 | 0.54 | 3.76 | 3.76 | 3.72 | 14822 |
| 1737495000 | 3.72 | 0 | 0.00 | 3.74 | 3.75 | 3.71 | 15248 |
| 1737408600 | 3.72 | -0.01 | -0.27 | 3.76 | 3.77 | 3.71 | 21287 |
| 1737149400 | 3.73 | 0.01 | 0.27 | 3.75 | 3.75 | 3.7 | 16407 |
| 1737062940 | 3.72 | 0 | 0.00 | 3.76 | 3.77 | 3.7 | 16748 |
| 1736976540 | 3.72 | 0.06 | 1.64 | 3.7 | 3.79 | 3.7 | 25017 |
| 1736890140 | 3.66 | -0.05 | -1.35 | 3.73 | 3.74 | 3.66 | 22272 |
| 1736803740 | 3.71 | -0.03 | -0.80 | 3.76 | 3.77 | 3.71 | 20814 |
| 1736544540 | 3.74 | 0 | 0.00 | 3.78 | 3.78 | 3.73 | 15602 |
| 1736458140 | 3.74 | -0.01 | -0.27 | 3.79 | 3.81 | 3.74 | 17231 |
| 1736371740 | 3.75 | -0.02 | -0.53 | 3.81 | 3.82 | 3.75 | 17709 |
| 1736285400 | 3.77 | -0.02 | -0.53 | 3.82 | 3.89 | 3.77 | 20338 |
| 1736198940 | 3.79 | 0.07 | 1.88 | 3.77 | 3.83 | 3.73 | 22107 |
| 1735939740 | 3.72 | -0.01 | -0.27 | 3.72 | 3.77 | 3.71 | 25195 |
| 1735853400 | 3.73 | -0.02 | -0.53 | 3.79 | 3.8 | 3.71 | 34359 |
| 1735594200 | 3.75 | 0 | 0.00 | 3.79 | 3.8 | 3.73 | 29424 |
| 1735334940 | 3.75 | 0.03 | 0.81 | 3.76 | 3.76 | 3.7 | 28253 |
| 1735248540 | 3.72 | 0 | 0.00 | 3.75 | 3.76 | 3.72 | 29716 |
| 1734989340 | 3.72 | -0.08 | -2.11 | 3.82 | 3.85 | 3.71 | 37556 |
| 1734730200 | 3.8 | 0.05 | 1.33 | 3.79 | 3.8 | 3.71 | 33317 |
| 1734643800 | 3.75 | -0.01 | -0.27 | 3.79 | 3.81 | 3.73 | 29872 |
| 1734557400 | 3.76 | -0.09 | -2.34 | 3.89 | 3.92 | 3.75 | 47487 |
| 1734470940 | 3.85 | -0.02 | -0.52 | 3.91 | 3.91 | 3.76 | 29743 |
| 1734384540 | 3.87 | -0.03 | -0.77 | 3.95 | 3.95 | 3.87 | 33545 |
| 1734125340 | 3.9 | -0.06 | -1.52 | 3.99 | 4 | 3.9 | 33113 |
| 1734039000 | 3.96 | 0.01 | 0.25 | 4 | 4.0199999 | 3.94 | 17881 |
| 1733952540 | 3.95 | 0.06 | 1.54 | 3.93 | 3.97 | 3.88 | 19997 |
| 1733866140 | 3.89 | -0.03 | -0.77 | 3.95 | 3.95 | 3.88 | 21997 |
| 1733779740 | 3.92 | -0.02 | -0.51 | 3.99 | 3.99 | 3.9 | 27604 |
| 1733520600 | 3.94 | -0.03 | -0.76 | 4 | 4.01 | 3.93 | 29347 |
| 1733434200 | 3.97 | -0.09 | -2.22 | 3.97 | 4.0199999 | 3.93 | 23790 |
| 1733347800 | 4.0599999 | 0.04 | 1.00 | 4.07 | 4.1 | 4.0199999 | 24013 |
| 1733261340 | 4.0199999 | -0.08 | -1.95 | 4.1 | 4.14 | 4.0199999 | 25396 |
| 1733174940 | 4.1 | 0.06 | 1.49 | 4.0199999 | 4.15 | 4.01 | 31906 |
| 1732915740 | 4.04 | 0.08 | 2.02 | 4 | 4.05 | 3.96 | 34891 |
| 1732829400 | 3.96 | -0.11 | -2.70 | 4.0599999 | 4.11 | 3.95 | 21940 |
| 1732743000 | 4.07 | -0.12 | -2.86 | 4.19 | 4.22 | 4.04 | 15570 |
| 1732656600 | 4.19 | 0.17 | 4.23 | 4.0199999 | 4.22 | 4 | 16349 |
| 1732570140 | 4.0199999 | 0.02 | 0.50 | 4.01 | 4.05 | 3.99 | 20868 |
| 1732310940 | 4 | -0.01 | -0.25 | 4.04 | 4.05 | 3.98 | 19568 |
| 1732224600 | 4.01 | 0 | 0.00 | 4.0199999 | 4.04 | 3.99 | 22699 |
| 1732051800 | 4.01 | -0.03 | -0.74 | 4.04 | 4.09 | 3.95 | 20666 |
| 1731965340 | 4.04 | 0.06 | 1.51 | 4.0199999 | 4.12 | 4 | 22338 |
| 1731619800 | 3.98 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.96 | 18843 |
| 1731533400 | 3.99 | -0.03 | -0.75 | 4.03 | 4.05 | 3.97 | 17353 |
| 1731446940 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.05 | 3.98 | 15574 |
| 1731360540 | 4.01 | 0 | 0.00 | 4.0199999 | 4.03 | 3.96 | 28353 |
| 1731101400 | 4.01 | -0.04 | -0.99 | 4.1 | 4.11 | 3.94 | 45363 |
| 1731014940 | 4.05 | -0.01 | -0.25 | 4.1 | 4.1 | 4.01 | 20903 |
| 1730928600 | 4.0599999 | 0.05 | 1.25 | 4.04 | 4.08 | 3.99 | 14746 |
| 1730842200 | 4.01 | 0 | 0.00 | 4.05 | 4.05 | 3.99 | 14579 |
| 1730755800 | 4.01 | 0 | 0.00 | 4.01 | 4.0599999 | 3.99 | 20115 |
| 1730496600 | 4.01 | -0.05 | -1.23 | 4.04 | 4.0599999 | 3.97 | 19193 |
