Banco Nordeste Do Brasil S.A.【BNBR3F】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
Banco Nordeste Do Brasil S.A. (BNBR3F)
Banco Nordeste Do Brasil S.A. (BNBR3F) 과거

Banco Nordeste Do Brasil S.A. (BNBR3F)

100.67

2.87

(2.93%)

마감 08 2월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963800	100.67	-2.97	-2.87	100	103.49	100	31
1738877340	103.64	0.01	0.01	97.24	103.64	97.24	6
1738790940	103.63	5.83	5.96	103.74	103.75	103.63	38
1738704600	97.8	-0.05	-0.05	97.8	97.8	97.8	1
1738618200	97.85	2.85	3.00	97.89	103.69	95	17
1738358940	95	-4.97	-4.97	97.8	97.8	95	2
1738272540	99.97	-0.01	-0.01	99.98	99.98	99.97	4
1738186200	99.98	1.98	2.02	95.8	103.75	95.8	17
1738099740	98	1.01	1.04	93.01	98	93.01	16
1738013340	96.99	2.99	3.18	93.18	97	90.03	71
1737754200	94	-2	-2.08	97	97	94	27
1737667740	96	0	0.00	94.32	96	94.32	11
1737581400	96	-1	-1.03	94.01	96.99	94.01	23
1737495000	97	1.38	1.44	96.99	97	96.99	4
1737408600	95.62	0.62	0.65	98.79	98.79	95.62	27
1737149400	95	-0.85	-0.89	95.01	96	95	23
1737062940	95.85	-1.82	-1.86	96.01	96.5	95.85	17
1736976540	97.67	1.58	1.64	95.93	98.19	95.91	26
1736890140	96.09	-1.24	-1.27	95.38	98.13	95.2	18
1736803740	97.33	-1.92	-1.93	97.31	97.35	97.31	9
1736544540	99.25	3.33	3.47	98.75	99.25	98.75	21
1736458140	95.92	-3.68	-3.69	98.76	98.76	95.92	24
1736371740	99.6	-0.41	-0.41	96.27	99.73	96.27	16
1736285400	100.01	2.43	2.49	100.09	100.1	94.35	54
1736198940	97.58	4.09	4.37	92.24	98.53	92.24	10
1735939740	93.49	-8.5	-8.33	93.49	93.49	93.49	7
1735853400	101.99	3.98	4.06	101.98	101.99	101.98	6
1735594200	98.01	5.91	6.42	103.75	103.75	94	105
1735334940	92.1	-0.91	-0.98	93.75	93.75	92.1	7
1735248540	93.01	-2.48	-2.60	93.75	93.75	93.01	13
1734989340	95.49	0.25	0.26	95.22	98.99	92.05	30
1734730200	95.24	-3.74	-3.78	94.99	95.49	94.99	8
1734643800	98.98	6.95	7.55	92.01	98.98	92.01	3
1734557400	92.03	-1.07	-1.15	93.27	96	92.03	41
1734470940	93.1	2.1	2.31	91.35	93.1	91.35	8
1734384540	91	-2.4	-2.57	94.34	94.34	91	43
1734125340	93.4	-1.12	-1.18	94.52	94.52	93.4	5
1734039000	94.52	1.52	1.63	93.66	94.52	93.4	41
1733952540	93	-0.69	-0.74	93.69	93.69	90.02	32
1733866140	93.69	1.69	1.84	93.81	93.81	92.94	13
1733779740	92	-0.84	-0.90	91.82	93.94	90.03	67
1733520600	92.84	-1.66	-1.76	95	95	91.82	38
1733434200	94.5	-1.12	-1.17	93.7	95	93.7	26
1733347800	95.62	1.42	1.51	96.35	96.35	95	9
1733261340	94.2	-2.8	-2.89	95	95	92.26	113
1733174940	97	-1.06	-1.08	99.92	99.92	97	6
1732915740	98.06	-0.24	-0.24	100.99	100.99	95.3	27
1732829400	98.3	1.42	1.47	96.88	98.3	95.3	13
1732743000	96.88	0.38	0.39	101.99	101.99	96.88	16
1732656600	96.5	-1.74	-1.77	100.01	100.01	95.3	48
1732570140	98.24	0.89	0.91	98.26	98.26	98.01	44
1732310940	97.35	-1.09	-1.11	99.81	99.81	95.51	46
1732224600	98.44	-0.44	-0.44	98.6	98.6	95.36	7
1732051800	98.88	-0.34	-0.34	97.23	98.88	97.23	15
1731965340	99.22	2.09	2.15	99.83	99.83	95.35	9
1731619800	97.13	-2.8	-2.80	103.48	103.48	97.13	15
1731533400	99.93	-0.26	-0.26	101.2	101.2	95.5	7
1731446940	100.19	-2.76	-2.68	100.89	100.89	98.96	8
1731360540	102.95	1.72	1.70	99.05	103.39	95.34	132
1731101400	101.23	1.32	1.32	99.83	101.23	99.05	8

BANCO NORDESTE ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관