Bco Mercantil Invests Sa【BMIN4F】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
Miscellaneous
BOV
Bco Mercantil Invests Sa (BMIN4F)
Bco Mercantil Invests Sa (BMIN4F) 과거

Bco Mercantil Invests Sa (BMIN4F)

15.91

-0.28

(-1.73%)

마감 04 3월 5:55AM

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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778200	15.91	-0.28	-1.73	16.3	16.3	15.91	73
1740691740	16.19	0.15	0.94	15.95	16.44	15.95	168
1740605400	16.04	-0.19	-1.17	16.399999	16.489999	15.69	542
1740519000	16.23	-0.15	-0.92	16.25	16.45	16.16	121
1740432540	16.379999	-0.17	-1.03	16.6	17.4	16.239999	232
1740173400	16.55	0.12	0.73	16.399999	16.85	16.28	146
1740087000	16.43	-0.19	-1.14	16.96	16.97	16.399999	262
1740000540	16.62	0	0.00	16.3	16.96	16.3	390
1739914140	16.62	-0.13	-0.78	17.08	17.3	16.62	217
1739827800	16.75	-1.26	-7.00	18.54	18.54	16.75	617
1739568600	18.01	-0.31	-1.69	18.33	18.41	18.01	263
1739482140	18.32	0.25	1.38	17.97	18.7	17.97	261
1739395740	18.07	0.19	1.06	19	19.6	18.05	592
1739309400	17.88	-2.13	-10.64	20.23	22.15	17.88	1346
1739222940	20.01	-3.44	-14.67	22.05	22.05	17.8	2509
1738963800	23.45	0.05	0.21	24.5	25.3	23	5498
1738877340	23.4	3.39	16.94	20.99	24.78	20.95	3408
1738790940	20.01	3.32	19.89	18.6	21.87	18.6	2814
1738704600	16.69	-0.26	-1.53	16.71	17.3	16.69	133
1738618200	16.95	0.63	3.86	16.8	16.95	16.8	63
1738358940	16.32	0.02	0.12	16.469999	16.8	16.3	121
1738272540	16.3	-0.4	-2.40	16.89	17.59	16.3	344
1738186200	16.7	-0.8	-4.57	17.6	17.6	16.7	63
1738099740	17.5	0.64	3.80	17.28	17.5	17.28	11
1738013340	16.86	-0.42	-2.43	16.82	16.86	16.82	6
1737754200	17.28	0.47	2.80	17.28	17.28	17.28	25
1737667740	16.81	-0.04	-0.24	16.85	17.29	16.81	35
1737581400	16.85	-0.65	-3.71	16.86	17.31	16.85	43
1737495000	17.5	-0.29	-1.63	16.82	17.8	16.82	46
1737408600	17.79	0.99	5.89	17.79	17.79	17.79	19
1737149400	16.8	-0.97	-5.46	17.8	17.8	16.8	17
1737062940	17.77	0.77	4.53	17.79	17.79	17.76	15
1736976540	17	-0.5	-2.86	17.79	17.8	17	46
1736890140	17.5	0.5	2.94	17.49	17.5	17.01	33
1736803740	17	0	0.00	17.49	17.5	16.89	67
1736544540	17	-0.07	-0.41	17	17.49	17	27
1736458140	17.07	0.66	4.02	17.06	17.07	17.06	18
1736371740	16.41	-0.43	-2.55	16.41	16.41	16.41	13
1736285400	16.84	-0.03	-0.18	16.84	16.84	16.84	14
1736198940	16.87	0.01	0.06	16.89	16.89	16.87	79
1735939740	16.86	-0.44	-2.54	17.07	17.07	16.86	16
1735853400	17.3	0.1	0.58	17.3	17.3	17.21	45
1735594200	17.2	0.65	3.93	16.6	17.2	16.55	18
1735334940	16.55	-0.64	-3.72	17.15	17.15	16.55	45
1735248540	17.19	0.32	1.90	16.62	17.19	16.62	20
1734989340	16.87	0.62	3.82	16.2	16.95	16.2	149
1734730200	16.25	0.04	0.25	16.29	16.29	16.25	19
1734643800	16.21	-0.06	-0.37	16.29	16.29	16.03	51
1734557400	16.27	-0.02	-0.12	16.03	16.27	16.03	23
1734470940	16.29	-0.01	-0.06	16.29	16.29	16.29	1
1734384540	16.3	0.21	1.31	16.26	16.3	16.26	2
1734125340	16.09	-0.01	-0.06	16.21	16.27	16.09	14
1734039000	16.1	-0.8	-4.73	16.99	16.99	16.1	61
1733952540	16.9	-0.3	-1.74	17.2	17.29	16.79	50
1733866140	17.2	-0.07	-0.41	17.19	17.2	17.19	2
1733779740	17.27	0.02	0.12	17.2	17.3	16.399999	38
1733520600	17.25	0.45	2.68	16.8	17.25	16.3	167
1733434200	16.8	0.46	2.82	16.309999	16.8	16.309999	100
1733347800	16.34	0.44	2.77	16.21	16.34	16.02	29

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관