Banco BTG Pactual S.A.【BPAC11】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
브라질
BOV
Banco BTG Pactual S.A. (BPAC11)
Banco BTG Pactual S.A. (BPAC11) 과거

Banco BTG Pactual S.A. (BPAC11)

32.15

0.70

(2.23%)

마감 10 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	0.124960949703	32.01	32.65	30.94	11286900	31.64793344	PU
4	-0.05	-0.155763239875	32.1	33.75	30.94	10178689	32.31229946	PU
12	1.38	4.49951092273	30.67	33.75	26.68	9306626	30.5322694	PU
26	-2.96	-8.45472722079	35.01	35.9	26.68	9075311	31.68334049	PU
52	-3.45	-9.71830985915	35.5	37.68	26.68	9105389	32.74731403	PU
156	7.93	32.8772802653	24.12	38.63	17.93	10540157	28.16341666	PU
260	19.55	156.4	12.5	38.63	6.3825	9156614	26.55549484	PU

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741382940	32.08	0.63	2.00	31.21	32.65	30.94	7194400
1741296540	31.45	-0.49	-1.53	31.94	32.04	31.37	10279800
1741210140	31.94	0.36	1.14	31.35	32.03	31.05	10101800
1740778200	31.58	-0.46	-1.44	32.009999	32.229999	31.5	13479100
1740691740	32.04	-0.35	-1.08	32.43	32.659999	32.04	11958400
1740605400	32.39	-0.04	-0.12	32.799999	32.83	32.2	11152700
1740519000	32.43	-0.21	-0.64	32.75	32.99	32.38	10105900
1740432540	32.64	-0.67	-2.01	33.4	33.4	32.42	8091400
1740173400	33.31	0.01	0.03	33.299999	33.45	32.909999	11963400
1740087000	33.299999	0.42	1.28	33.08	33.45	32.57	8618600
1740000540	32.88	-0.64	-1.91	33.159999	33.34	32.74	7959200
1739914140	33.52	0.1	0.30	33.5	33.72	33.15	6240400
1739827800	33.42	0.38	1.15	33.04	33.75	33.04	5263900
1739568600	33.04	1.43	4.52	31.99	33.24	31.84	11688000
1739482140	31.61	-0.1	-0.32	31.52	31.86	31.25	6320100
1739395740	31.71	-0.61	-1.89	31.76	32.2	31.51	13749500
1739309400	32.32	0.77	2.44	31.55	32.78	31.52	11255300
1739222940	31.55	-0.57	-1.77	32.5	32.5	31.43	14660500
1738963800	32.119999	0.02	0.06	32.1	32.5	31.94	10328400
1738877340	32.1	0.4	1.26	31.66	32.31	31.24	8169400
1738790940	31.7	0.08	0.25	31.44	31.82	30.91	7522400
1738704600	31.62	-0.38	-1.19	31.9	32.1	31.37	8052500
1738618200	32	-0.57	-1.75	32.52	32.659999	31.9	7490300
1738358940	32.57	0.52	1.62	32.1	32.99	31.97	14859200
1738272540	32.049999	0.82	2.63	31.3	32.18	31.27	7756800
1738186200	31.23	-0.18	-0.57	31.7	31.7	31.06	3869900
1738099740	31.41	-0.25	-0.79	31.61	31.62	31.35	4713400
1738013340	31.66	0.67	2.16	30.99	31.67	30.92	7377900
1737754200	30.99	0.07	0.23	30.77	31.14	30.73	5799300
1737667740	30.92	0.52	1.71	30.9	31.35	30.81	13909000
1737581400	30.4	0	0.00	30.4	30.4	30.4	0
1737495000	30.4	0.18	0.60	30.16	30.62	30.16	5807000
1737408600	30.22	0.17	0.57	29.75	30.47	29.62	4292100
1737149400	30.05	-0.08	-0.27	30.43	30.43	29.7	7532300
1737062940	30.13	-0.03	-0.10	30.16	30.25	29.89	12279600
1736976540	30.16	1.64	5.75	28.8	30.52	28.75	16103900
1736890140	28.52	0.2	0.71	28.43	28.68	28.11	6522400
1736803740	28.32	0.59	2.13	28.27	28.71	28.15	7654400
1736544540	27.73	-0.87	-3.04	28.6	28.75	27.57	7471800
1736458140	28.6	0.68	2.44	27.9	28.66	27.87	6302600
1736371740	27.92	-0.12	-0.43	27.84	28.13	27.66	8663100
1736285400	28.04	0.49	1.78	28.1	28.73	27.78	8694000
1736198940	27.55	0.83	3.11	27	27.55	26.91	8885500
1735939740	26.72	-0.38	-1.40	27	27.34	26.68	6595900
1735853400	27.1	-0.1	-0.37	27.45	27.48	26.72	6061600
1735594200	27.2	-0.38	-1.38	27.71	27.85	27.2	13941600
1735334940	27.58	-0.24	-0.86	28.1	28.18	27.4	5850500
1735248540	27.82	-0.1	-0.36	27.93	28.08	27.58	4578900
1734989340	27.92	-0.81	-2.82	28.31	28.64	27.81	8195800
1734730200	28.73	0.2	0.70	28.27	29.31	28.06	12814100
1734643800	28.53	0.91	3.29	27.89	28.78	27.59	14659800
1734557400	27.62	-1.6	-5.48	29.19	29.22	27.45	13988000
1734470940	29.22	0.34	1.18	28.98	29.51	28.9	11146800
1734384540	28.88	-1.3	-4.31	30.33	30.36	28.86	17574800
1734125340	30.18	-0.57	-1.85	30.67	30.8	30.18	4898200
1734039000	30.75	-0.68	-2.16	31.04	31.2	30.4	12381400
1733952540	31.43	0.59	1.91	30.95	31.99	30.33	10262200
1733866140	30.84	0.47	1.55	30.86	30.99	30.4	8240800

BTG PACTUAL UNT

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관