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 | 0.05 | 0.62893081761 | 7.95 | 8 | 7.95 | 1500 | 8 | PR |
| 4 | -0.12 | -1.47783251232 | 8.12 | 8.47 | 7.9 | 400 | 8.1025 | PR |
| 12 | -0.95 | -10.6145251397 | 8.95 | 10.49 | 7.2 | 624 | 8.6609434 | PR |
| 26 | -2.01 | -20.0799200799 | 10.01 | 10.49 | 7.2 | 713 | 9.19497608 | PR |
| 52 | -3.91 | -32.8295549958 | 11.91 | 22.59 | 7.2 | 1015 | 11.91823216 | PR |
| 156 | -15.99 | -66.6527719883 | 23.99 | 32 | 7.2 | 995 | 15.41316382 | PR |
| 260 | 3.49999993 | 77.7777750123 | 4.50000007 | 143 | 4.50000007 | 1233 | 26.75112421 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737062940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736976540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736890140 | 8 | 0.1 | 1.27 | 7.95 | 8 | 7.95 | 1500 |
| 1736803740 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736544540 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736458140 | 7.9 | -0.56 | -6.62 | 7.9 | 7.9 | 7.9 | 400 |
| 1736371740 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1736285340 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1736198940 | 8.46 | 0.07 | 0.83 | 8.3699999 | 8.46 | 8.3699999 | 200 |
| 1735939740 | 8.39 | -0.08 | -0.94 | 8.39 | 8.39 | 8.39 | 300 |
| 1735853400 | 8.47 | 0.35 | 4.31 | 8.17 | 8.47 | 8.17 | 200 |
| 1735594140 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1735334940 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1735248540 | 8.1199999 | 0.37 | 4.77 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1734989400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1734730200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1734643800 | 7.75 | 0.15 | 1.97 | 7.75 | 7.75 | 7.75 | 100 |
| 1734557400 | 7.6 | -0.4 | -5.00 | 7.2 | 7.6 | 7.2 | 1200 |
| 1734470940 | 8 | 0.08 | 1.01 | 8 | 8 | 8 | 800 |
| 1734384540 | 7.92 | -0.54 | -6.38 | 7.93 | 8 | 7.91 | 600 |
| 1734125340 | 8.46 | 0.18 | 2.17 | 8.5 | 8.5 | 8.02 | 1300 |
| 1734038940 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1733952540 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1733866140 | 8.28 | 0.23 | 2.86 | 8.28 | 8.28 | 8.28 | 100 |
| 1733779740 | 8.05 | -0.42 | -4.96 | 8.05 | 8.05 | 8.05 | 100 |
| 1733520600 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1733434200 | 8.47 | -0.03 | -0.35 | 8.47 | 8.47 | 8.47 | 100 |
| 1733347800 | 8.5 | 0.03 | 0.35 | 8.46 | 8.5 | 8.46 | 1000 |
| 1733261340 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1733174940 | 8.47 | 0.14 | 1.68 | 8.47 | 8.47 | 8.47 | 200 |
| 1732915800 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1732829400 | 8.33 | 0.32 | 4.00 | 8.83 | 8.83 | 8.33 | 700 |
| 1732743000 | 8.01 | -0.15 | -1.84 | 8.01 | 8.01 | 8.01 | 100 |
| 1732656540 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1732570140 | 8.16 | -0.68 | -7.69 | 8.21 | 8.21 | 8.16 | 200 |
| 1732310940 | 8.84 | -0.01 | -0.11 | 8.84 | 8.84 | 8.84 | 100 |
| 1732224600 | 8.85 | 0 | 0.00 | 8.81 | 8.85 | 8.81 | 1000 |
| 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 |
