Hot Features
프리미엄
M Dias Branco Sa Ind Com Alimentos (MDIA3)
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 | -0.68 | -2.92598967298 | 23.24 | 23.55 | 22.1 | 554867 | 22.58340022 | CS |
| 4 | -0.5 | -2.1682567216 | 23.06 | 25.7 | 21.38 | 778489 | 22.92246439 | CS |
| 12 | 0.57 | 2.59208731241 | 21.99 | 25.7 | 18.95 | 745531 | 21.58850323 | CS |
| 26 | -4.96 | -18.023255814 | 27.52 | 27.89 | 18.95 | 902364 | 23.62700327 | CS |
| 52 | -17.59 | -43.8107098381 | 40.15 | 42.31 | 18.95 | 877006 | 28.11016751 | CS |
| 156 | 2.52 | 12.5748502994 | 20.04 | 45.7 | 18.9 | 1186360 | 32.41764926 | CS |
| 260 | -18.93 | -45.6254519161 | 41.49 | 45.7 | 18.9 | 1204378 | 31.96460223 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741210140 | 22.56 | 0.1 | 0.45 | 23 | 23.25 | 22.46 | 533800 |
| 1740778200 | 22.46 | -0.33 | -1.45 | 22.8 | 23.14 | 22.46 | 532800 |
| 1740691740 | 22.79 | 0.31 | 1.38 | 22.5 | 22.98 | 22.1 | 589600 |
| 1740605400 | 22.48 | -0.57 | -2.47 | 23.24 | 23.55 | 22.2 | 542200 |
| 1740519000 | 23.05 | -0.69 | -2.91 | 23.67 | 24.14 | 22.55 | 995600 |
| 1740432540 | 23.74 | 0.05 | 0.21 | 23.85 | 25.7 | 23.74 | 1385500 |
| 1740173400 | 23.69 | 0.05 | 0.21 | 23.54 | 23.73 | 23.09 | 994100 |
| 1740087000 | 23.64 | -0.09 | -0.38 | 23.82 | 24.4 | 23.57 | 402200 |
| 1740000540 | 23.73 | -0.82 | -3.34 | 24.45 | 25.05 | 23.59 | 1030000 |
| 1739914140 | 24.55 | 1.12 | 4.78 | 23.58 | 24.74 | 23.23 | 1179200 |
| 1739827800 | 23.43 | 0.7 | 3.08 | 22.74 | 23.83 | 22.7 | 605900 |
| 1739568600 | 22.73 | 0.29 | 1.29 | 22.6 | 23.13 | 22.47 | 931900 |
| 1739482140 | 22.44 | 0.14 | 0.63 | 22.3 | 22.44 | 21.78 | 649800 |
| 1739395740 | 22.3 | -0.08 | -0.36 | 22.23 | 22.79 | 21.7 | 651300 |
| 1739309400 | 22.38 | 0.76 | 3.52 | 21.52 | 22.5 | 21.5 | 554400 |
| 1739222940 | 21.62 | 0.01 | 0.05 | 21.59 | 22.3 | 21.51 | 591300 |
| 1738963800 | 21.61 | -0.48 | -2.17 | 21.99 | 22.52 | 21.38 | 903800 |
| 1738877340 | 22.09 | 0.53 | 2.46 | 21.6 | 22.15 | 21.4 | 674000 |
| 1738790940 | 21.56 | -1.36 | -5.93 | 23.06 | 23.06 | 21.55 | 799200 |
| 1738704600 | 22.92 | 0.11 | 0.48 | 22.88 | 23.41 | 22.55 | 552300 |
| 1738618200 | 22.81 | -0.27 | -1.17 | 23.08 | 23.17 | 22.51 | 372700 |
| 1738358940 | 23.08 | -1 | -4.15 | 24.09 | 24.19 | 23.06 | 767500 |
| 1738272540 | 24.08 | -0.13 | -0.54 | 24.2 | 24.4 | 23.74 | 869400 |
| 1738186200 | 24.21 | 1.89 | 8.47 | 22.28 | 24.48 | 22.28 | 1464800 |
| 1738099740 | 22.32 | -0.11 | -0.49 | 22.29 | 23.13 | 22.02 | 907700 |
| 1738013340 | 22.43 | 2.23 | 11.04 | 20.33 | 22.45 | 20.33 | 1357400 |
| 1737754200 | 20.2 | -0.41 | -1.99 | 20.66 | 21.01 | 20.08 | 526000 |
| 1737667740 | 20.61 | 0.4 | 1.98 | 20.7 | 21.05 | 20.52 | 500600 |
| 1737581400 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1737495000 | 20.21 | 0.69 | 3.53 | 19.63 | 20.53 | 19.46 | 656900 |
| 1737408600 | 19.52 | 0.12 | 0.62 | 19.43 | 19.79 | 19.2 | 498200 |
| 1737149400 | 19.4 | -0.08 | -0.41 | 19.49 | 19.69 | 19.28 | 568100 |
| 1737062940 | 19.48 | -0.79 | -3.90 | 20.32 | 20.32 | 19.48 | 420000 |
| 1736976540 | 20.27 | 0.72 | 3.68 | 19.57 | 20.45 | 19.57 | 766100 |
| 1736890140 | 19.55 | 0.16 | 0.83 | 19.48 | 19.63 | 19.31 | 190800 |
| 1736803740 | 19.39 | 0.11 | 0.57 | 19.25 | 19.6 | 19.23 | 438600 |
| 1736544540 | 19.28 | -1.12 | -5.49 | 20.6 | 20.6 | 19.1 | 598700 |
| 1736458140 | 20.4 | 0.44 | 2.20 | 20 | 20.45 | 19.88 | 283800 |
| 1736371740 | 19.96 | -0.41 | -2.01 | 20.35 | 20.35 | 19.6 | 499400 |
| 1736285400 | 20.37 | 0.28 | 1.39 | 20.14 | 20.62 | 20.05 | 458700 |
| 1736198940 | 20.09 | 0.5 | 2.55 | 20.14 | 20.24 | 19.74 | 315800 |
| 1735939740 | 19.59 | -0.02 | -0.10 | 19.61 | 19.9 | 19.46 | 309000 |
| 1735853400 | 19.61 | -0.44 | -2.19 | 20.16 | 20.16 | 19.43 | 599200 |
| 1735594200 | 20.05 | -0.11 | -0.55 | 20.4 | 20.52 | 19.97 | 433600 |
| 1735334940 | 20.16 | -0.18 | -0.88 | 20.5 | 20.59 | 19.99 | 1058200 |
| 1735248540 | 20.34 | -0.18 | -0.88 | 20.54 | 20.68 | 20.03 | 1463900 |
| 1734989340 | 20.52 | -0.13 | -0.63 | 20.68 | 20.92 | 20.37 | 595800 |
| 1734730200 | 20.65 | 1.23 | 6.33 | 19.89 | 20.66 | 19.4 | 1684500 |
| 1734643800 | 19.42 | -0.18 | -0.92 | 19.57 | 19.76 | 18.95 | 1150900 |
| 1734557400 | 19.6 | -0.18 | -0.91 | 19.63 | 20.17 | 19.6 | 1635100 |
| 1734470940 | 19.78 | -0.13 | -0.65 | 19.86 | 20.4 | 19.72 | 1119800 |
| 1734384540 | 19.91 | -1.31 | -6.17 | 21.21 | 21.38 | 19.91 | 1024800 |
| 1734125340 | 21.22 | -0.28 | -1.30 | 21.6 | 21.73 | 21.22 | 316500 |
| 1734039000 | 21.5 | -0.89 | -3.97 | 22.59 | 22.6 | 21.5 | 552600 |
| 1733952540 | 22.39 | 0.39 | 1.77 | 21.99 | 22.77 | 21.85 | 775500 |
| 1733866140 | 22 | 0.33 | 1.52 | 21.8 | 22.22 | 21.8 | 690200 |
| 1733779740 | 21.67 | 0 | 0.00 | 21.66 | 22.27 | 21.51 | 585900 |
| 1733520600 | 21.67 | -0.62 | -2.78 | 22.5 | 22.5 | 21.67 | 502900 |
