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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174940 | 25.22 | 0.7 | 2.85 | 24.8 | 25.22 | 24.48 | 10488 |
| 1732915740 | 24.52 | 0.4 | 1.66 | 24.69 | 25.08 | 24.44 | 10453 |
| 1732829400 | 24.12 | -0.3 | -1.23 | 24.59 | 25.23 | 24.12 | 11794 |
| 1732743000 | 24.42 | 0.13 | 0.54 | 24.55 | 24.73 | 24.3 | 9280 |
| 1732656600 | 24.29 | -1.17 | -4.60 | 24.95 | 25.1 | 24.29 | 11956 |
| 1732570140 | 25.46 | 0.26 | 1.03 | 25.21 | 25.64 | 24.98 | 14369 |
| 1732310940 | 25.2 | 0.35 | 1.41 | 25.47 | 25.65 | 24.9 | 13339 |
| 1732224600 | 24.85 | 0.45 | 1.84 | 24.39 | 25.38 | 23.93 | 12514 |
| 1732051800 | 24.4 | 0.89 | 3.79 | 23.51 | 24.88 | 23.51 | 15819 |
| 1731965340 | 23.51 | -1.29 | -5.20 | 24.92 | 24.95 | 23.4 | 17200 |
| 1731619800 | 24.8 | 0.06 | 0.24 | 25 | 26 | 23.84 | 20424 |
| 1731533400 | 24.74 | -0.03 | -0.12 | 25.04 | 25.2 | 23.73 | 13759 |
| 1731446940 | 24.77 | 0.64 | 2.65 | 24.21 | 25.02 | 23.99 | 11414 |
| 1731360540 | 24.13 | 0.1 | 0.42 | 23.8 | 24.33 | 23.76 | 9548 |
| 1731101400 | 24.03 | -0.62 | -2.52 | 24.6 | 24.62 | 23.7 | 11802 |
| 1731014940 | 24.65 | -1.5 | -5.74 | 25.98 | 26.18 | 24.21 | 16691 |
| 1730928600 | 26.15 | 0.35 | 1.36 | 25.54 | 26.15 | 25.15 | 9574 |
| 1730842200 | 25.8 | -0.3 | -1.15 | 25.93 | 26.09 | 25.57 | 8510 |
| 1730755800 | 26.1 | 0.46 | 1.79 | 25.73 | 26.13 | 25.73 | 9886 |
| 1730496600 | 25.64 | -0.58 | -2.21 | 26.36 | 26.36 | 25.6 | 11633 |
| 1730410200 | 26.22 | 0.76 | 2.99 | 25.58 | 26.75 | 25.5 | 18263 |
| 1730323800 | 25.46 | -0.04 | -0.16 | 25.36 | 26.03 | 25.33 | 11696 |
| 1730237340 | 25.5 | 0 | 0.00 | 25.64 | 25.82 | 25.17 | 15783 |
| 1730151000 | 25.5 | 1.28 | 5.28 | 24.5 | 25.62 | 24.44 | 19823 |
| 1729891800 | 24.22 | -0.26 | -1.06 | 24.6 | 24.7 | 24.15 | 10353 |
| 1729805400 | 24.48 | 0.05 | 0.20 | 24.32 | 24.53 | 24.17 | 7392 |
| 1729719000 | 24.43 | 0.17 | 0.70 | 24.16 | 24.43 | 23.9 | 9057 |
| 1729632600 | 24.26 | 0 | 0.00 | 24.23 | 24.4 | 23.82 | 8068 |
| 1729546140 | 24.26 | -0.13 | -0.53 | 24.3 | 24.48 | 24.13 | 7049 |
