Hot Features
프리미엄
BRF Sa (BRFS3F)
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 | 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 17.68 | -0.66 | -3.60 | 18.34 | 18.59 | 17.68 | 14416 |
| 1740691740 | 18.34 | -0.57 | -3.01 | 18.49 | 18.68 | 17.35 | 38245 |
| 1740605400 | 18.91 | 0.07 | 0.37 | 18.88 | 19.31 | 18.59 | 10492 |
| 1740519000 | 18.84 | 0.32 | 1.73 | 18.7 | 19.21 | 18.61 | 8916 |
| 1740432540 | 18.52 | -0.54 | -2.83 | 19.29 | 19.29 | 18.52 | 9504 |
| 1740173400 | 19.06 | 0.44 | 2.36 | 18.66 | 19.06 | 18.66 | 7994 |
| 1740087000 | 18.62 | -0.56 | -2.92 | 19.28 | 19.28 | 18.61 | 8755 |
| 1740000540 | 19.18 | 0.06 | 0.31 | 19.12 | 19.26 | 18.84 | 8413 |
| 1739914140 | 19.12 | -0.24 | -1.24 | 19.52 | 19.7 | 19.02 | 10866 |
| 1739827800 | 19.36 | -0.5 | -2.52 | 20.19 | 20.19 | 19.36 | 10870 |
| 1739568600 | 19.86 | 0.51 | 2.64 | 19.55 | 20.03 | 18.95 | 14523 |
| 1739482140 | 19.35 | -0.75 | -3.73 | 20.3 | 20.31 | 19.35 | 14018 |
| 1739395740 | 20.1 | -0.95 | -4.51 | 21.06 | 21.06 | 20.1 | 10155 |
| 1739309400 | 21.05 | 0 | 0.00 | 21.35 | 21.45 | 20.81 | 7011 |
| 1739222940 | 21.05 | 0.55 | 2.68 | 20.6 | 21.59 | 20.56 | 12328 |
| 1738963800 | 20.5 | -0.53 | -2.52 | 21.06 | 21.25 | 20.5 | 7881 |
| 1738877340 | 21.03 | 0.08 | 0.38 | 20.95 | 21.28 | 20.63 | 7386 |
| 1738790940 | 20.95 | 0.25 | 1.21 | 20.66 | 20.98 | 20.48 | 8486 |
| 1738704600 | 20.7 | -0.75 | -3.50 | 21.65 | 21.65 | 20.54 | 15060 |
| 1738618200 | 21.45 | -0.35 | -1.61 | 21.9 | 22.36 | 21.32 | 14574 |
| 1738358940 | 21.8 | -0.2 | -0.91 | 22 | 22.38 | 21.8 | 8030 |
| 1738272540 | 22 | -0.08 | -0.36 | 22.04 | 22.41 | 21.72 | 10195 |
| 1738186200 | 22.08 | 0.06 | 0.27 | 22.01 | 22.17 | 21.78 | 7792 |
| 1738099740 | 22.02 | -0.1 | -0.45 | 22.34 | 22.49 | 21.92 | 6138 |
| 1738013340 | 22.12 | 0.41 | 1.89 | 21.88 | 22.4 | 21.79 | 11258 |
| 1737754200 | 21.71 | 0.01 | 0.05 | 21.64 | 22.04 | 21.61 | 9027 |
| 1737667740 | 21.7 | -0.1 | -0.46 | 21.95 | 22.36 | 21.4 | 16222 |
| 1737581400 | 21.8 | -0.02 | -0.09 | 22.03 | 22.6 | 21.63 | 16350 |
| 1737495000 | 21.82 | -1.1 | -4.80 | 23.17 | 23.36 | 21.29 | 27190 |
| 1737408600 | 22.92 | 0.21 | 0.92 | 22.75 | 23.5 | 22.71 | 9323 |
| 1737149400 | 22.71 | 0.14 | 0.62 | 22.57 | 23.25 | 22.32 | 10236 |
| 1737062940 | 22.57 | -1.79 | -7.35 | 24.28 | 24.32 | 22.49 | 11771 |
| 1736976540 | 24.36 | 0.81 | 3.44 | 23.75 | 24.36 | 23.55 | 9324 |
| 1736890140 | 23.55 | -0.09 | -0.38 | 23.61 | 23.95 | 23.41 | 8709 |
| 1736803740 | 23.64 | 0.26 | 1.11 | 23.41 | 23.65 | 23.18 | 9458 |
| 1736544540 | 23.38 | -0.22 | -0.93 | 23.6 | 23.72 | 22.95 | 9920 |
| 1736458140 | 23.6 | 0.55 | 2.39 | 23 | 23.6 | 22.58 | 9347 |
| 1736371740 | 23.05 | -0.56 | -2.37 | 23.75 | 23.75 | 23.02 | 7967 |
| 1736285400 | 23.61 | -0.38 | -1.58 | 23.81 | 24.12 | 23.51 | 9049 |
| 1736198940 | 23.99 | 0.99 | 4.30 | 24.03 | 24.34 | 23.62 | 9547 |
| 1735939740 | 23 | -1.6 | -6.50 | 24.8 | 24.8 | 23 | 9543 |
| 1735853400 | 24.6 | -0.7 | -2.77 | 25.4 | 25.67 | 24.52 | 10096 |
| 1735594200 | 25.3 | 0.3 | 1.20 | 25.1 | 25.75 | 24.57 | 10400 |
| 1735334940 | 25 | -0.32 | -1.26 | 25.48 | 25.65 | 24.41 | 10510 |
| 1735248540 | 25.32 | -0.82 | -3.14 | 26.03 | 26.47 | 25.22 | 9334 |
| 1734989340 | 26.14 | -0.08 | -0.31 | 26.25 | 26.33 | 25.81 | 8104 |
| 1734730200 | 26.22 | -0.22 | -0.83 | 26.33 | 26.58 | 25.37 | 11579 |
| 1734643800 | 26.44 | 0.01 | 0.04 | 26.52 | 27.13 | 25.93 | 11674 |
| 1734557400 | 26.43 | -2.07 | -7.26 | 28.33 | 28.7 | 26.22 | 15127 |
| 1734470940 | 28.5 | 0 | 0.00 | 28.35 | 28.55 | 27.83 | 12072 |
| 1734384540 | 28.5 | 0.43 | 1.53 | 27.79 | 28.57 | 27.62 | 10627 |
| 1734125340 | 28.07 | 0.09 | 0.32 | 27.82 | 28.18 | 27.6 | 7613 |
| 1734039000 | 27.98 | -0.16 | -0.57 | 28.28 | 28.63 | 27.68 | 9596 |
| 1733952540 | 28.14 | 0.3 | 1.08 | 27.79 | 28.99 | 27.6 | 14480 |
| 1733866140 | 27.84 | -0.85 | -2.96 | 28.69 | 28.94 | 27.56 | 14383 |
| 1733779740 | 28.69 | 0.29 | 1.02 | 28.3 | 28.69 | 27.98 | 13677 |
| 1733520600 | 28.4 | 0 | 0.00 | 28.29 | 28.49 | 28.06 | 15940 |
| 1733434200 | 28.4 | 0.75 | 2.71 | 28.06 | 28.4 | 27.27 | 18247 |
| 1733347800 | 27.65 | 1.47 | 5.61 | 26.33 | 27.8 | 26.3 | 20767 |
| 1733261340 | 26.18 | 0.96 | 3.81 | 25.2 | 26.4 | 25.19 | 22035 |
