Hot Features
프리미엄
Bradespar Sa (BRAP4)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.64119977363 | 17.67 | 18.05 | 17.54 | 5774833 | 17.79533337 | PR |
| 4 | -1.09 | -5.7217847769 | 19.05 | 20.47 | 17.54 | 7081878 | 19.08250633 | PR |
| 12 | -1.3 | -6.7497403946 | 19.26 | 20.79 | 17.54 | 4613029 | 19.1490745 | PR |
| 26 | -2.28 | -11.2648221344 | 20.24 | 20.79 | 17.4 | 3656664 | 18.95394305 | PR |
| 52 | -7.01 | -28.0736884261 | 24.97 | 25.84 | 17.4 | 3945866 | 20.43610198 | PR |
| 156 | -28.77 | -61.5664455382 | 46.73 | 56.46 | 17.4 | 3851368 | 25.07562389 | PR |
| 260 | -15.29 | -45.984962406 | 33.25 | 80.2 | 17.4 | 3368351 | 33.5259102 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 18.05 | 0.27 | 1.52 | 17.8 | 18.05 | 17.67 | 6669400 |
| 1732224600 | 17.78 | -0.07 | -0.39 | 17.74 | 17.87 | 17.71 | 8568600 |
| 1732051800 | 17.85 | 0.07 | 0.39 | 17.87 | 17.94 | 17.74 | 3794900 |
| 1731965340 | 17.78 | 0.16 | 0.91 | 17.67 | 17.85 | 17.54 | 4961000 |
| 1731619800 | 17.62 | 0 | 0.00 | 17.61 | 17.76 | 17.54 | 7233000 |
| 1731533400 | 17.62 | -0.94 | -5.06 | 17.75 | 17.91 | 17.6 | 10250000 |
| 1731446940 | 18.56 | -0.44 | -2.32 | 19 | 19 | 18.55 | 8219600 |
| 1731360540 | 19 | -0.36 | -1.86 | 19.18 | 19.19 | 18.94 | 7255800 |
| 1731101400 | 19.36 | -0.86 | -4.25 | 19.75 | 19.77 | 19.06 | 10068900 |
| 1731014940 | 20.22 | 0.56 | 2.85 | 19.8 | 20.47 | 19.78 | 10906000 |
| 1730928600 | 19.66 | -0.24 | -1.21 | 19.65 | 19.8 | 19.51 | 4454400 |
| 1730842200 | 19.9 | -0.21 | -1.04 | 20.16 | 20.38 | 19.85 | 5522300 |
| 1730755800 | 20.11 | 0.33 | 1.67 | 19.95 | 20.26 | 19.86 | 6963900 |
| 1730496600 | 19.78 | 0.15 | 0.76 | 19.84 | 19.99 | 19.73 | 13723300 |
| 1730410200 | 19.63 | -0.08 | -0.41 | 19.71 | 19.89 | 19.6 | 4046600 |
| 1730323800 | 19.71 | 0.03 | 0.15 | 19.66 | 19.8 | 19.6 | 5941900 |
| 1730237340 | 19.68 | -0.05 | -0.25 | 19.85 | 19.99 | 19.64 | 7648800 |
| 1730151000 | 19.73 | 0.35 | 1.81 | 19.57 | 19.75 | 19.5 | 2513400 |
| 1729891800 | 19.38 | 0.52 | 2.76 | 19.05 | 19.64 | 18.99 | 5401400 |
| 1729805400 | 18.86 | 0.18 | 0.96 | 18.69 | 18.86 | 18.64 | 2676500 |
| 1729719000 | 18.68 | -0.39 | -2.05 | 18.9 | 18.97 | 18.68 | 6118300 |
| 1729632600 | 19.07 | 0.07 | 0.37 | 19.01 | 19.14 | 18.88 | 2931200 |
| 1729546140 | 19 | -0.02 | -0.11 | 19.1 | 19.22 | 18.98 | 2907100 |
| 1729287000 | 19.02 | -0.18 | -0.94 | 19.27 | 19.36 | 18.97 | 2328300 |
| 1729200540 | 19.2 | -0.25 | -1.29 | 19.14 | 19.22 | 19.02 | 2665500 |
| 1729114140 | 19.45 | 0.24 | 1.25 | 19.43 | 19.56 | 19.32 | 2956500 |
| 1729027740 | 19.21 | -0.28 | -1.44 | 19.29 | 19.36 | 19.13 | 3684600 |
| 1728941340 | 19.49 | 0.07 | 0.36 | 19.53 | 19.62 | 19.28 | 3313700 |
| 1728682200 | 19.42 | 0.19 | 0.99 | 19.25 | 19.59 | 19.21 | 3235600 |
| 1728595740 | 19.23 | -0.01 | -0.05 | 19.22 | 19.38 | 19.16 | 1715000 |
| 1728509400 | 19.24 | -0.07 | -0.36 | 19.28 | 19.28 | 19.14 | 1878600 |
| 1728422940 | 19.31 | -0.56 | -2.82 | 19.3 | 19.37 | 19.21 | 3916600 |
| 1728336600 | 19.87 | 0 | 0.00 | 19.94 | 20.1 | 19.75 | 2077000 |
| 1728077400 | 19.87 | 0 | 0.00 | 19.9 | 20 | 19.71 | 2855400 |
| 1727991000 | 19.87 | -0.38 | -1.88 | 20.1 | 20.1 | 19.71 | 3410500 |
| 1727904540 | 20.25 | -0.1 | -0.49 | 20.45 | 20.68 | 20.23 | 2310700 |
| 1727818200 | 20.35 | 0.15 | 0.74 | 20.16 | 20.42 | 20.12 | 3268000 |
| 1727731800 | 20.2 | -0.1 | -0.49 | 20.79 | 20.79 | 20.2 | 2976900 |
| 1727472600 | 20.3 | -0.24 | -1.17 | 20.52 | 20.62 | 20.2 | 3532400 |
| 1727386140 | 20.54 | 1.32 | 6.87 | 19.7 | 20.58 | 19.7 | 10525600 |
| 1727299740 | 19.22 | 0.04 | 0.21 | 19.23 | 19.39 | 19.06 | 4744400 |
| 1727213400 | 19.18 | 0.93 | 5.10 | 18.93 | 19.22 | 18.89 | 5454600 |
| 1727127000 | 18.25 | -0.01 | -0.05 | 18.18 | 18.41 | 18.05 | 3496500 |
| 1726867800 | 18.26 | -0.32 | -1.72 | 18.6 | 18.74 | 18.02 | 7189500 |
| 1726781400 | 18.58 | -0.05 | -0.27 | 18.85 | 19.04 | 18.5 | 2637500 |
| 1726695000 | 18.63 | -0.27 | -1.43 | 18.7 | 18.77 | 18.55 | 2989900 |
| 1726608600 | 18.9 | 0 | 0.00 | 18.87 | 18.96 | 18.75 | 2297200 |
| 1726522200 | 18.9 | 0.03 | 0.16 | 18.81 | 18.94 | 18.74 | 2093100 |
| 1726263000 | 18.87 | 0.14 | 0.75 | 18.82 | 19.06 | 18.74 | 2934800 |
| 1726176540 | 18.73 | -0.1 | -0.53 | 18.85 | 18.97 | 18.72 | 2741300 |
| 1726090140 | 18.83 | 0.45 | 2.45 | 18.47 | 18.83 | 18.46 | 2675000 |
| 1726003740 | 18.38 | -0.17 | -0.92 | 18.47 | 18.57 | 18.35 | 2113600 |
| 1725917400 | 18.55 | -0.35 | -1.85 | 18.75 | 18.75 | 18.45 | 4357500 |
| 1725658200 | 18.9 | 0.04 | 0.21 | 18.84 | 18.9 | 18.53 | 3072900 |
| 1725571800 | 18.86 | 0.05 | 0.27 | 18.71 | 18.97 | 18.7 | 4118400 |
| 1725485400 | 18.81 | 0.33 | 1.79 | 18.43 | 18.92 | 18.42 | 3207700 |
| 1725399000 | 18.48 | -0.78 | -4.05 | 19 | 19 | 18.3 | 5776400 |
| 1725312600 | 19.26 | -0.21 | -1.08 | 19.25 | 19.31 | 19.16 | 2331500 |
| 1725053400 | 19.47 | 0.18 | 0.93 | 19.26 | 19.59 | 19.19 | 4566100 |
| 1724967000 | 19.29 | 0 | 0.00 | 19.41 | 19.41 | 19.18 | 2452100 |
| 1724880600 | 19.29 | -0.25 | -1.28 | 19.46 | 19.46 | 19.15 | 3020400 |
| 1724794140 | 19.54 | 0.47 | 2.46 | 19.45 | 19.63 | 19.32 | 4374600 |
| 1724707740 | 19.07 | 0.14 | 0.74 | 19.14 | 19.26 | 19.04 | 3185900 |
| 1724448600 | 18.93 | -0.15 | -0.79 | 19.09 | 19.23 | 18.89 | 3588900 |
