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

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

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)

31.69

-0.83

(-2.55%)

마감 02 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.86	-2.64615384615	32.5	33.49	31.63	5752160	32.83305927	PU
4	-0.41	-1.27925117005	32.05	33.49	31.63	6430055	32.69250077	PU
12	-2.98	-8.60774119006	34.62	36.96	31.61	7994722	34.14755052	PU
26	-2.03	-6.02910602911	33.67	36.96	29.99	9089015	33.27391808	PU
52	1.8	6.03217158177	29.84	38.63	29.45	8479128	34.26951986	PU
156	8.5	36.7329299914	23.14	38.63	17.93	10956916	27.07726032	PU
260	15.22	92.6918392205	16.42	38.63	6.3825	8672548	26.08273041	PU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730496600	31.64	-0.81	-2.50	32.58	32.58	31.63	7950000
1730410200	32.45	-0.26	-0.79	32.57	32.86	32.28	6802200
1730323800	32.71	-0.09	-0.27	33.04	33.04	32.58	3193200
1730237340	32.799999	-0.57	-1.71	33.36	33.49	32.799999	6891700
1730151000	33.369999	0.8	2.46	32.86	33.42	32.7	7937400
1729891800	32.57	-0.02	-0.06	32.5	32.67	32.38	3936300
1729805400	32.59	0.38	1.18	32.15	32.77	32.02	4788600
1729719000	32.21	-0.1	-0.31	32.2	32.36	31.82	7669400
1729632600	32.31	-0.29	-0.89	32.38	32.729999	32.2	4903900
1729546140	32.6	-0.32	-0.97	33.18	33.18	32.54	6456500
1729287000	32.92	-0.36	-1.08	33.49	33.49	32.58	11641100
1729200540	33.28	0.02	0.06	32.89	33.369999	32.56	10151900
1729114140	33.259999	0.15	0.45	32.89	33.409999	32.85	8233100
1729027740	33.11	0.51	1.56	32.799999	33.35	32.729999	7044700
1728941340	32.6	0.45	1.40	32.21	32.759999	31.92	5747000
1728682200	32.15	0.21	0.66	32.06	32.36	31.67	3156800
1728595740	31.94	-0.39	-1.21	32.299999	32.36	31.87	9578000
1728509400	32.33	-0.26	-0.80	32.2	32.58	32.06	5229500
1728422940	32.59	0.19	0.59	32.32	32.74	32.159999	6155200
1728336600	32.4	-0.17	-0.52	32.68	32.81	32.07	3018700
1728077400	32.57	0.39	1.21	32.049999	32.72	32	6065900
1727991000	32.18	-0.32	-0.98	32.03	32.42	31.61	8663500
1727904540	32.5	-0.37	-1.13	33.47	34.04	32.45	13214200
1727818200	32.869999	-0.5	-1.50	33.45	33.5	32.549999	6740100
1727731800	33.369999	-0.48	-1.42	34	34.37	33.259999	12556300
1727472600	33.85	0.73	2.20	32.729999	34.47	32.729999	23096600
1727386140	33.119999	0.17	0.52	32.96	33.5	32.68	11262500
1727299740	32.95	0.14	0.43	32.58	32.95	32.38	12218900
1727213400	32.81	0.06	0.18	32.97	33.159999	32.38	8080900
1727127000	32.75	-0.76	-2.27	33.33	33.49	32.39	10863800
1726867800	33.509999	-1.09	-3.15	34.55	34.76	33.28	16468100
1726781400	34.6	-0.48	-1.37	35.4	35.45	34.6	6559800
1726695000	35.08	-0.2	-0.57	34.85	35.9	34.85	7928700
1726608600	35.28	0.09	0.26	35.27	35.31	34.85	6140100
1726522200	35.19	0.36	1.03	34.93	35.33	34.74	6988100
1726263000	34.83	0.62	1.81	34.03	34.9	33.95	5984300
1726176540	34.21	-0.46	-1.33	34.51	34.51	33.95	4926000
1726090140	34.67	-0.63	-1.78	35.21	35.41	34.42	6294400
1726003740	35.3	-0.17	-0.48	35.4	35.47	34.99	4798000
1725917400	35.47	0.58	1.66	35.01	35.65	34.82	6444500
1725658200	34.89	-0.62	-1.75	35.25	35.64	34.87	3472700
1725571800	35.51	0.02	0.06	35.46	35.72	35.07	4104300
1725485400	35.49	0.19	0.54	35.22	36.21	35.17	6255300
1725399000	35.3	-0.01	-0.03	35.29	35.58	35.14	6528700
1725312600	35.31	-0.25	-0.70	35.65	35.72	34.96	3521000
1725053400	35.56	0.06	0.17	35.46	35.76	35.18	15559500
1724967000	35.5	-0.85	-2.34	36.1	36.24	35.46	7746700
1724880600	36.35	0.19	0.53	35.95	36.42	35.54	5738200
1724794140	36.16	-0.1	-0.28	36.2	36.34	35.9	4321400
1724707740	36.26	-0.07	-0.19	36.45	36.58	36.05	7123200
1724448600	36.33	0.14	0.39	36.35	36.73	36.05	4693500
1724362140	36.19	-0.56	-1.52	36.6	36.77	36.02	6230100
1724275740	36.75	0.16	0.44	36.54	36.84	36.37	5124800
1724189340	36.59	0.24	0.66	36.37	36.7	36.22	7473100
1724102940	36.35	0.34	0.94	36.37	36.58	35.72	8090400
1723843800	36.01	-0.21	-0.58	36.36	36.96	35.93	12872600
1723757340	36.22	1.2	3.43	35.06	36.24	35.06	10313700
1723671000	35.02	-0.67	-1.88	35.61	35.69	34.43	22388100
1723584600	35.69	0.5	1.42	35.18	35.9	35.07	13774900
1723498200	35.19	0.72	2.09	34.9	35.29	34.72	9300000
1723239000	34.47	-0.08	-0.23	34.62	34.95	34.32	7221200
1723152600	34.55	0.9	2.67	33.54	34.56	33.34	7482300
1723066200	33.65	1.45	4.50	32.5	33.7	32.409999	9444100
1722979740	32.2	0.29	0.91	32.06	32.71	32	12283000
1722893400	31.91	-1.09	-3.30	31.45	32.03	30.9	13670500
1722634200	33	0.35	1.07	32.759999	33.68	32.65	12459500

BTG PACTUAL UNT

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관