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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

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)

97.80

1.80

(1.88%)

마감 16 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.79	1.86438912613	96.01	97.8	96	200	96	CS
4	2.8	2.94736842105	95	97.85	94	167	95.665	CS
12	-0.82	-0.831474345974	98.62	101.33	91.71	306	95.72527273	CS
26	-3.7	-3.64532019704	101.5	113.99	91.71	310	101.74584615	CS
52	-19.2	-16.4102564103	117	120	91.71	383	103.88741742	CS
156	28.64	41.4112203586	69.16	122	67	313	91.3984875	CS
260	12.39	14.5064980681	85.41	122	61.99	532	82.32846234	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736890140	95.91	0	0.00	95.91	95.91	95.91	0
1736803740	95.91	0	0.00	95.91	95.91	95.91	0
1736544540	95.91	0	0.00	95.91	95.91	95.91	0
1736458140	95.91	0	0.00	95.91	95.91	95.91	0
1736371740	95.91	-5.42	-5.35	96.4	96.4	93.08	700
1736285400	101.33	0	0.00	101.33	101.33	101.33	0
1736199000	101.33	0	0.00	101.33	101.33	101.33	0
1735939800	101.33	0	0.00	101.33	101.33	101.33	0
1735853400	101.33	0	0.00	101.33	101.33	101.33	0
1735594200	101.33	7.33	7.80	93.37	101.33	93.37	1000
1735335000	94	0	0.00	94	94	94	0
1735248600	94	0	0.00	94	94	94	0
1734989400	94	0	0.00	94	94	94	0
1734730200	94	0	0.00	94	94	94	0
1734643800	94	0	0.00	94	94	94	0
1734557400	94	2.29	2.50	92.01	94	92.01	400
1734470940	91.71	0	0.00	91.71	91.71	91.71	0
1734384540	91.71	0	0.00	91.71	91.71	91.71	100
1734125340	91.71	-1.69	-1.81	94.34	94.34	91.71	300
1734038940	93.4	0	0.00	93.4	93.4	93.4	0
1733952540	93.4	-0.6	-0.64	94	94	93.4	1200
1733866200	94	0	0.00	94	94	94	0
1733779800	94	0	0.00	94	94	94	0
1733520600	94	0	0.00	94	94	94	0
1733434200	94	0	0.00	94	94	94	0
1733347800	94	-0.11	-0.12	94.02	94.02	94	300
1733261340	94.11	-0.09	-0.10	94.11	94.11	94.11	100
1733174940	94.2	-1.8	-1.88	94.2	94.2	94.2	100
1732915800	96	0	0.00	96	96	96	0
1732829400	96	0	0.00	96	96	96	0
1732743000	96	0	0.00	96	96	96	0
1732656600	96	-2.62	-2.66	96	96	96	100
1732570140	98.62	-1.2	-1.20	98.62	98.62	98.62	100
1732311000	99.82	0	0.00	99.82	99.82	99.82	0
1732224600	99.82	0	0.00	99.82	99.82	99.82	0
1732051800	99.82	-0.01	-0.01	99.82	99.82	99.82	100
1731934800	99.83	0	0.00	99.83	99.83	99.83	0

BANCO NORDESTE ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관