Hot Features
프리미엄
Banco De Brasilia SA (BSLI4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 13.8996138996 | 7.77 | 8.85 | 7.77 | 1000 | 8.756 | PR |
| 4 | -0.16 | -1.77580466149 | 9.01 | 10.49 | 7.77 | 931 | 9.08330579 | PR |
| 12 | -1.09 | -10.9657947686 | 9.94 | 10.49 | 7.77 | 817 | 9.20116618 | PR |
| 26 | -6.16 | -41.0393071286 | 15.01 | 15.01 | 7.77 | 738 | 9.77246398 | PR |
| 52 | -2.84 | -24.2942686056 | 11.69 | 22.59 | 7.77 | 1104 | 12.15102002 | PR |
| 156 | -8.8 | -49.8583569405 | 17.65 | 32 | 7.77 | 1012 | 15.77146199 | PR |
| 260 | 4.34999993 | 96.6666636074 | 4.50000007 | 143 | 4.50000007 | 1260 | 26.98880968 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 8.85 | 0.47 | 5.61 | 8.38 | 8.85 | 8.38 | 1600 |
| 1731965400 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1731619800 | 8.38 | 0.3 | 3.71 | 7.77 | 8.38 | 7.77 | 400 |
| 1731533400 | 8.08 | -0.14 | -1.70 | 8.08 | 8.08 | 8.07 | 700 |
| 1731446940 | 8.22 | 0.02 | 0.24 | 8.86 | 8.86 | 8.22 | 400 |
| 1731360600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1731101400 | 8.2 | -0.48 | -5.53 | 8.2 | 8.2 | 8.2 | 100 |
| 1731015000 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1730928600 | 8.68 | 0.18 | 2.12 | 8.64 | 9.19 | 8.64 | 900 |
| 1730842200 | 8.5 | -0.72 | -7.81 | 9 | 9 | 8.4 | 1300 |
| 1730755800 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1730496600 | 9.22 | -0.08 | -0.86 | 9.31 | 9.31 | 9.22 | 600 |
| 1730410200 | 9.3 | -0.89 | -8.73 | 9.5 | 9.5 | 9.3 | 1800 |
| 1730323800 | 10.19 | 0.2 | 2.00 | 9.99 | 10.19 | 9.5 | 700 |
| 1730237340 | 9.99 | 1.04 | 11.62 | 9.01 | 10.49 | 9.01 | 2000 |
| 1730151000 | 8.95 | -0.05 | -0.56 | 8.95 | 8.95 | 8.95 | 300 |
| 1729891800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729805400 | 9 | -0.15 | -1.64 | 9.01 | 9.01 | 9 | 1300 |
| 1729719000 | 9.15 | -0.04 | -0.44 | 8.9 | 9.15 | 8.9 | 200 |
| 1729632600 | 9.19 | 0.1 | 1.10 | 8.64 | 9.2 | 8.64 | 1700 |
| 1729546140 | 9.09 | -0.07 | -0.76 | 9.25 | 9.25 | 9.09 | 400 |
| 1729287000 | 9.16 | 0.16 | 1.78 | 9.05 | 9.16 | 9.05 | 1200 |
| 1729200540 | 9 | -0.49 | -5.16 | 9.16 | 9.16 | 9 | 900 |
| 1729114140 | 9.49 | 0.29 | 3.15 | 9.49 | 9.49 | 9.49 | 100 |
| 1729027740 | 9.2 | 0.56 | 6.48 | 8.97 | 9.2 | 8.97 | 1700 |
| 1728941340 | 8.64 | -0.36 | -4.00 | 8.52 | 8.89 | 8.52 | 1200 |
| 1728682200 | 9 | -0.48 | -5.06 | 9 | 9 | 9 | 700 |
| 1728595740 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1728509340 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1728422940 | 9.48 | 0.08 | 0.85 | 9.48 | 9.48 | 9.48 | 200 |
| 1728336600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1728077400 | 9.4 | 0.74 | 8.55 | 8.68 | 9.4 | 8.68 | 1100 |
| 1727990940 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1727904540 | 8.66 | -0.34 | -3.78 | 9.02 | 9.02 | 8.66 | 600 |
| 1727818200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727731800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727472600 | 9 | -0.68 | -7.02 | 9.03 | 9.03 | 9 | 700 |
| 1727386200 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1727299800 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1727213400 | 9.68 | 0.44 | 4.76 | 9.68 | 9.68 | 9.68 | 100 |
| 1727127000 | 9.24 | -0.1 | -1.07 | 9.31 | 9.34 | 9.24 | 2500 |
| 1726867800 | 9.34 | 0.04 | 0.43 | 9.34 | 9.34 | 9.34 | 1000 |
| 1726781400 | 9.3 | -0.01 | -0.11 | 9.33 | 9.3699999 | 9.3 | 3000 |
| 1726695000 | 9.31 | 0 | 0.00 | 9.35 | 9.35 | 9.31 | 300 |
| 1726608600 | 9.31 | -0.18 | -1.90 | 9.32 | 9.49 | 9.31 | 300 |
| 1726522200 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 300 |
| 1726263000 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 300 |
| 1726176540 | 9.49 | -0.01 | -0.11 | 9.49 | 9.49 | 9.49 | 100 |
| 1726090140 | 9.5 | -0.05 | -0.52 | 9.5 | 9.5 | 9.5 | 100 |
| 1726003740 | 9.55 | -0.01 | -0.10 | 9.57 | 9.57 | 9.55 | 300 |
| 1725917400 | 9.56 | 0.01 | 0.10 | 9.64 | 9.64 | 9.56 | 400 |
| 1725658200 | 9.55 | 0.05 | 0.53 | 9.55 | 9.55 | 9.55 | 100 |
| 1725571800 | 9.5 | -0.48 | -4.81 | 9.52 | 9.52 | 9.5 | 1000 |
| 1725485400 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1725399000 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1725312600 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1725053400 | 9.98 | 0.05 | 0.50 | 9.48 | 9.98 | 9.48 | 200 |
| 1724967000 | 9.93 | 0.43 | 4.53 | 9.94 | 9.94 | 9.93 | 1500 |
| 1724880600 | 9.5 | -0.05 | -0.52 | 9.56 | 9.94 | 9.5 | 600 |
| 1724794140 | 9.55 | -0.13 | -1.34 | 9.38 | 9.55 | 9.36 | 1200 |
| 1724707740 | 9.68 | 0.28 | 2.98 | 9.5 | 9.68 | 9.36 | 300 |
| 1724448600 | 9.4 | -0.35 | -3.59 | 9.84 | 9.84 | 9.22 | 2500 |
| 1724362140 | 9.75 | -0.22 | -2.21 | 9.98 | 9.98 | 9.75 | 600 |
| 1724275740 | 9.97 | 0.05 | 0.50 | 9.85 | 10 | 9.85 | 1300 |
