Hot Features
프리미엄
Banco BTG Pactual S.A. (BPAC5)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.28050171038 | 8.77 | 9.05 | 8.52 | 8500 | 8.76005882 | PR |
| 4 | -0.06 | -0.695249130939 | 8.63 | 9.11 | 8.39 | 6083 | 8.75110502 | PR |
| 12 | -1.02 | -10.6360792492 | 9.59 | 9.68 | 8.13 | 4336 | 8.74356262 | PR |
| 26 | 0.59 | 7.39348370927 | 7.98 | 9.89 | 7.52 | 4819 | 8.57188725 | PR |
| 52 | -0.23 | -2.61363636364 | 8.8 | 10.29 | 7.52 | 7919 | 8.91425194 | PR |
| 156 | 3.71 | 76.3374485597 | 4.86 | 10.29 | 4.2 | 10692 | 6.52259629 | PR |
| 260 | 3.31 | 62.927756654 | 5.26 | 10.29 | 2.2875 | 11451 | 6.31852483 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 8.57 | -0.04 | -0.46 | 8.63 | 8.63 | 8.52 | 1600 |
| 1732224600 | 8.61 | -0.18 | -2.05 | 8.61 | 8.67 | 8.58 | 3700 |
| 1732051800 | 8.7899999 | 0 | 0.00 | 8.89 | 8.89 | 8.7899999 | 2100 |
| 1731965340 | 8.7899999 | 0.09 | 1.03 | 8.77 | 9.05 | 8.64 | 26600 |
| 1731619800 | 8.7 | -0.01 | -0.11 | 8.73 | 8.83 | 8.7 | 8100 |
| 1731533400 | 8.71 | -0.38 | -4.18 | 8.95 | 9.01 | 8.7 | 20200 |
| 1731446940 | 9.09 | 0.4 | 4.60 | 8.88 | 9.11 | 8.64 | 10900 |
| 1731360540 | 8.69 | 0.02 | 0.23 | 8.66 | 9.03 | 8.63 | 8900 |
| 1731101400 | 8.67 | 0.09 | 1.05 | 8.43 | 8.67 | 8.39 | 2400 |
| 1731014940 | 8.58 | -0.27 | -3.05 | 8.85 | 8.85 | 8.58 | 2700 |
| 1730928600 | 8.85 | 0.1 | 1.14 | 8.65 | 8.9 | 8.5 | 4500 |
| 1730842200 | 8.75 | 0.16 | 1.86 | 8.59 | 8.81 | 8.59 | 1400 |
| 1730755800 | 8.59 | 0.1 | 1.18 | 8.49 | 8.74 | 8.48 | 4100 |
| 1730496600 | 8.49 | -0.18 | -2.08 | 8.59 | 8.59 | 8.39 | 3300 |
| 1730410200 | 8.67 | 0.13 | 1.52 | 8.64 | 8.68 | 8.57 | 4900 |
| 1730323800 | 8.5399999 | -0.17 | -1.95 | 8.61 | 8.68 | 8.5399999 | 500 |
| 1730237340 | 8.71 | -0.08 | -0.91 | 8.7899999 | 8.7899999 | 8.7 | 1400 |
| 1730151000 | 8.7899999 | 0.28 | 3.29 | 8.63 | 8.7899999 | 8.6199999 | 2200 |
| 1729891800 | 8.51 | -0.07 | -0.82 | 8.6 | 8.6 | 8.51 | 400 |
| 1729805400 | 8.58 | 0.08 | 0.94 | 8.57 | 8.58 | 8.57 | 400 |
| 1729719000 | 8.5 | 0 | 0.00 | 8.46 | 8.5 | 8.41 | 3700 |
| 1729632600 | 8.5 | -0.07 | -0.82 | 8.56 | 8.63 | 8.42 | 2100 |
| 1729546140 | 8.57 | -0.08 | -0.92 | 8.64 | 9.05 | 8.53 | 2300 |
| 1729287000 | 8.65 | -0.04 | -0.46 | 8.65 | 8.65 | 8.53 | 2300 |
| 1729200540 | 8.69 | 0.03 | 0.35 | 8.6199999 | 8.78 | 8.53 | 1800 |
| 1729114140 | 8.66 | 0.14 | 1.64 | 8.73 | 8.73 | 8.58 | 1700 |
| 1729027740 | 8.52 | 0.06 | 0.71 | 8.47 | 8.74 | 8.47 | 4400 |
| 1728941340 | 8.46 | 0.06 | 0.71 | 8.43 | 8.47 | 8.36 | 5700 |
| 1728682200 | 8.4 | 0.05 | 0.60 | 8.34 | 8.4 | 8.27 | 4100 |
| 1728595740 | 8.35 | -0.02 | -0.24 | 8.32 | 8.35 | 8.3 | 4600 |
| 1728509400 | 8.3699999 | 0.03 | 0.36 | 8.32 | 8.44 | 8.3 | 6100 |
| 1728422940 | 8.34 | -0.04 | -0.48 | 8.36 | 8.45 | 8.32 | 3100 |
| 1728336600 | 8.38 | -0.01 | -0.12 | 8.39 | 8.65 | 8.28 | 2500 |
| 1728077400 | 8.39 | 0.08 | 0.96 | 8.27 | 8.48 | 8.27 | 3700 |
| 1727991000 | 8.31 | -0.1 | -1.19 | 8.43 | 8.53 | 8.13 | 7700 |
| 1727904540 | 8.41 | -0.19 | -2.21 | 8.61 | 8.93 | 8.41 | 12300 |
| 1727818200 | 8.6 | -0.11 | -1.26 | 8.72 | 8.75 | 8.48 | 7900 |
| 1727731800 | 8.71 | -0.27 | -3.01 | 9.06 | 9.06 | 8.53 | 12900 |
| 1727472600 | 8.98 | 0.24 | 2.75 | 8.75 | 9.1 | 8.56 | 5100 |
| 1727386140 | 8.74 | 0.17 | 1.98 | 8.6199999 | 8.83 | 8.6 | 2600 |
| 1727299740 | 8.57 | 0.01 | 0.12 | 8.48 | 8.64 | 8.46 | 1800 |
| 1727213400 | 8.56 | 0.11 | 1.30 | 8.61 | 8.72 | 8.45 | 1200 |
| 1727127000 | 8.45 | -0.31 | -3.54 | 8.8 | 8.8 | 8.45 | 3500 |
| 1726867800 | 8.76 | -0.39 | -4.26 | 9.08 | 9.08 | 8.76 | 1400 |
| 1726781400 | 9.15 | -0.15 | -1.61 | 9.21 | 9.21 | 9.1 | 3800 |
| 1726695000 | 9.3 | -0.03 | -0.32 | 9.28 | 9.5 | 9.28 | 2000 |
| 1726608600 | 9.33 | 0.02 | 0.21 | 9.31 | 9.36 | 9.1199999 | 5300 |
| 1726522200 | 9.31 | 0.07 | 0.76 | 9.46 | 9.49 | 9.13 | 5100 |
| 1726263000 | 9.24 | 0.22 | 2.44 | 9.18 | 9.44 | 9.17 | 1900 |
| 1726176540 | 9.02 | -0.28 | -3.01 | 9.3 | 9.34 | 9.02 | 1400 |
| 1726090140 | 9.3 | -0.23 | -2.41 | 9.41 | 9.41 | 9.2899999 | 700 |
| 1726003740 | 9.53 | 0.01 | 0.11 | 9.47 | 9.58 | 9.38 | 1400 |
| 1725917400 | 9.52 | 0.17 | 1.82 | 9.4 | 9.64 | 9.39 | 3500 |
| 1725658200 | 9.35 | -0.14 | -1.48 | 9.46 | 9.46 | 9.34 | 700 |
| 1725571800 | 9.49 | 0.04 | 0.42 | 9.49 | 9.49 | 9.4 | 1400 |
| 1725485400 | 9.45 | -0.02 | -0.21 | 9.5399999 | 9.68 | 9.45 | 4900 |
| 1725399000 | 9.47 | -0.02 | -0.21 | 9.56 | 9.57 | 9.47 | 2200 |
| 1725312600 | 9.49 | 0.03 | 0.32 | 9.59 | 9.59 | 9.41 | 2400 |
| 1725053400 | 9.46 | -0.07 | -0.73 | 9.46 | 9.52 | 9.42 | 2300 |
| 1724967000 | 9.53 | -0.04 | -0.42 | 9.46 | 9.53 | 9.43 | 2800 |
| 1724880600 | 9.57 | 0.09 | 0.95 | 9.5 | 9.58 | 9.43 | 1400 |
| 1724794140 | 9.48 | -0.15 | -1.56 | 9.57 | 9.6199999 | 9.48 | 1300 |
| 1724707740 | 9.63 | -0.1 | -1.03 | 9.65 | 9.65 | 9.35 | 6900 |
