Banco Nordeste Do Brasil S.A.【BNBR3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Banco Nordeste Do Brasil S.A. (BNBR3)
Banco Nordeste Do Brasil S.A. (BNBR3) 과거

Banco Nordeste Do Brasil S.A. (BNBR3)

99.45

0.00

(0.00%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.46	2.53634395298	96.99	99.45	96.99	150	98.63	CS
4	2.45	2.52577319588	97	100	96.99	211	99.07736842	CS
12	4.45	4.68421052632	95	101.96	93.5	288	98.58027778	CS
26	-4.55	-4.375	104	104	91.71	316	97.98485915	CS
52	-7.15	-6.70731707317	106.6	116.9	91.71	368	101.3198125	CS
156	29.46	42.0917273896	69.99	122	67	310	93.00615104	CS
260	22.45	29.1558441558	77	122	61.99	484	81.54068574	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	99.45	0	0.00	99.45	99.45	99.45	0
1744320600	99.45	2.46	2.54	99.4	99.45	99.4	200
1744234200	96.99	0	0.00	96.99	96.99	96.99	0
1744147800	96.99	0	0.00	96.99	96.99	96.99	0
1744061400	96.99	-2.96	-2.96	96.99	96.99	96.99	100
1743802200	99.95	0	0.00	99.95	99.95	99.95	0
1743715800	99.95	0	0.00	99.95	99.95	99.95	0
1743629400	99.95	0.5	0.50	99.95	99.95	99.95	100
1743543000	99.45	0	0.00	99.45	99.45	99.45	0
1743456600	99.45	2.46	2.54	99.45	99.45	99.45	300
1743197400	96.99	-3.01	-3.01	97	97	96.99	200
1743111000	100	0	0.00	100	100	100	100
1743024600	100	0	0.00	100	100	100	0
1742938200	100	2.7	2.77	99.95	100	99.95	700
1742851800	97.3	0	0.00	97.3	97.3	97.3	0
1742592600	97.3	0	0.00	97.3	97.3	97.3	0
1742506200	97.3	0	0.00	97.3	97.3	97.3	0
1742419800	97.3	0	0.00	97.3	97.3	97.3	0
1742333400	97.3	0.3	0.31	97.3	97.3	97.3	100
1742247000	97	-2.45	-2.46	97	97	97	100
1741987740	99.45	0	0.00	99.45	99.45	99.45	0
1741901340	99.45	0	0.00	99.45	99.45	99.45	0
1741814940	99.45	0	0.00	99.45	99.45	99.45	0
1741728540	99.45	0	0.00	99.45	99.45	99.45	0
1741642140	99.45	0.01	0.01	99.45	99.45	99.45	200
1741382940	99.44	-0.56	-0.56	99.44	99.44	99.44	200
1741296600	100	0	0.00	100	100	100	0
1741210200	100	0	0.00	100	100	100	0
1740778200	100	5	5.26	98	101.28	98	1300
1740691740	95	-1.99	-2.05	95	95	95	100
1740605340	96.99	0	0.00	96.99	96.99	96.99	0
1740518940	96.99	0	0.00	96.99	96.99	96.99	0
1740432540	96.99	2.33	2.46	96.98	96.99	96.98	200
1740173400	94.66	-2.33	-2.40	96.79	96.79	93.5	600
1740087000	96.99	-4.96	-4.87	96.99	96.99	96.99	100
1740000540	101.95	0	0.00	101.95	101.95	101.95	0
1739914140	101.95	1.45	1.44	101.95	101.95	101.14	300
1739827800	100.5	2.7	2.76	97.85	101.96	97.85	1100
1739568600	97.8	1.8	1.88	96	97.8	96	200
1739482140	96	0	0.00	96	96	96	0
1739395740	96	-1.8	-1.84	96.01	96.01	96	200
1739309340	97.8	0	0.00	97.8	97.8	97.8	0
1739222940	97.8	0	0.00	97.8	97.8	97.8	0
1738963740	97.8	0	0.00	97.8	97.8	97.8	0
1738877340	97.8	0	0.00	97.8	97.8	97.8	0
1738790940	97.8	-0.05	-0.05	97.8	97.8	97.8	100
1738704540	97.85	0	0.00	97.85	97.85	97.85	0
1738618140	97.85	0	0.00	97.85	97.85	97.85	0
1738358940	97.85	0	0.00	97.85	97.85	97.85	0
1738272540	97.85	0	0.00	97.85	97.85	97.85	0
1738186140	97.85	0	0.00	97.85	97.85	97.85	0
1738099740	97.85	3.85	4.10	97.85	97.85	97.85	100
1738013340	94	-2	-2.08	95.44	95.44	94	300
1737754200	96	0	0.00	96	96	96	0
1737667800	96	0	0.00	96	96	96	0
1737581400	96	0	0.00	96	96	96	0
1737495000	96	1	1.05	95.92	96	95.92	200
1737408600	95	0	0.00	95	95	95	100
1737149340	95	0	0.00	95	95	95	0
1737062940	95	0	0.00	95	95	95	0
1736976540	95	-0.91	-0.95	95	95	95	100
1736859600	95.91	0	0.00	95.91	95.91	95.91	0

BANCO NORDESTE ON

Amundi Euro Government B...

Pivotal Acquisition

DIFJ26F31 - 04/2026

Austria Tf 0,5% Fb29 Eur

BNP Paribas Asset Manage...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관