Hot Features
프리미엄
Valid Solucoes E SV De SEG EM Meios (VLID3)
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 | -0.2 | -0.790201501383 | 25.31 | 25.52 | 24.12 | 360140 | 24.78732548 | CS |
| 4 | 2.1 | 9.12646675359 | 23.01 | 25.62 | 23.01 | 430330 | 24.2852928 | CS |
| 12 | 2.23 | 9.7465034965 | 22.88 | 26.95 | 21.82 | 426643 | 24.57053537 | CS |
| 26 | 3.06 | 13.8775510204 | 22.05 | 26.95 | 20.14 | 487170 | 24.1412948 | CS |
| 52 | 6.99 | 38.5761589404 | 18.12 | 26.95 | 14.77 | 450152 | 21.58324907 | CS |
| 156 | 15.45 | 159.937888199 | 9.66 | 26.95 | 7.86 | 393130 | 17.04070036 | CS |
| 260 | 15.91 | 172.934782609 | 9.2 | 26.95 | 6.87 | 528824 | 12.89957966 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 25.11 | 0.68 | 2.78 | 24.72 | 25.24 | 24.33 | 368000 |
| 1744320600 | 24.43 | -0.4 | -1.61 | 25.04 | 25.04 | 24.32 | 225400 |
| 1744234200 | 24.83 | 0.39 | 1.60 | 24.44 | 25.09 | 24.12 | 544500 |
| 1744147800 | 24.44 | -0.5 | -2.00 | 25.19 | 25.43 | 24.43 | 249800 |
| 1744061400 | 24.94 | -0.06 | -0.24 | 24.9 | 25.52 | 24.27 | 367200 |
| 1743802200 | 25 | -0.4 | -1.57 | 25.31 | 25.31 | 24.27 | 413800 |
| 1743715800 | 25.4 | 0.5 | 2.01 | 24.85 | 25.62 | 24.7 | 604300 |
| 1743629400 | 24.9 | 0.32 | 1.30 | 24.47 | 24.9 | 24.32 | 556600 |
| 1743542940 | 24.58 | 1.26 | 5.40 | 23.29 | 24.6 | 23.29 | 389200 |
| 1743456600 | 23.32 | -0.09 | -0.38 | 23.45 | 23.61 | 23.19 | 306800 |
| 1743197400 | 23.41 | 0.01 | 0.04 | 23.3 | 23.62 | 23.28 | 214500 |
| 1743111000 | 23.4 | -0.21 | -0.89 | 23.56 | 23.78 | 23.3 | 229000 |
| 1743024600 | 23.61 | 0.35 | 1.50 | 23.26 | 23.79 | 23.25 | 285200 |
| 1742938200 | 23.26 | -0.17 | -0.73 | 23.25 | 23.83 | 23.25 | 151600 |
| 1742851740 | 23.43 | -0.44 | -1.84 | 24.1 | 24.1 | 23.25 | 265000 |
| 1742592600 | 23.87 | -0.12 | -0.50 | 23.85 | 24.02 | 23.65 | 480800 |
| 1742506200 | 23.99 | -0.32 | -1.32 | 24.27 | 24.6 | 23.99 | 194900 |
| 1742419800 | 24.31 | 0.16 | 0.66 | 23.84 | 25.19 | 23.84 | 800700 |
| 1742333400 | 24.15 | -0.2 | -0.82 | 24.4 | 24.45 | 23.46 | 517300 |
| 1742247000 | 24.35 | 0.5 | 2.10 | 24.14 | 24.7 | 23.8 | 644300 |
| 1741987800 | 23.85 | -0.56 | -2.29 | 23.01 | 24.33 | 23.01 | 1165700 |
| 1741901400 | 24.41 | -1.99 | -7.54 | 26.69 | 26.69 | 23.36 | 1206000 |
| 1741814940 | 26.4 | 0.5 | 1.93 | 25.91 | 26.49 | 25.91 | 172400 |
| 1741728600 | 25.9 | -0.95 | -3.54 | 26.85 | 26.95 | 25.64 | 2804700 |
| 1741642140 | 26.85 | 0.05 | 0.19 | 26.79 | 26.95 | 26.44 | 251800 |
| 1741382940 | 26.8 | 0.76 | 2.92 | 26.11 | 26.8 | 25.84 | 393600 |
| 1741296540 | 26.04 | 0.22 | 0.85 | 25.83 | 26.72 | 25.64 | 325200 |
| 1741210140 | 25.82 | 0.1 | 0.39 | 25.72 | 25.98 | 25.36 | 165300 |
| 1740778200 | 25.72 | 0.22 | 0.86 | 25.6 | 25.95 | 25.29 | 452600 |
| 1740691740 | 25.5 | -0.12 | -0.47 | 25.44 | 25.67 | 25.2 | 251100 |
| 1740605400 | 25.62 | -0.63 | -2.40 | 26.42 | 26.45 | 25.46 | 260700 |
| 1740519000 | 26.25 | 0.64 | 2.50 | 25.61 | 26.37 | 25.61 | 204000 |
| 1740432540 | 25.61 | -0.39 | -1.50 | 26.24 | 26.25 | 25.59 | 424500 |
| 1740173400 | 26 | 0.34 | 1.33 | 25.76 | 26.2 | 25.71 | 289300 |
| 1740087000 | 25.66 | -0.27 | -1.04 | 25.99 | 26.15 | 25.42 | 355400 |
| 1740000540 | 25.93 | 1 | 4.01 | 25.24 | 26.1 | 25.17 | 829600 |
| 1739914140 | 24.93 | -0.72 | -2.81 | 25.67 | 25.67 | 24.93 | 139500 |
| 1739827800 | 25.65 | 0.73 | 2.93 | 24.7 | 25.65 | 24.7 | 389000 |
| 1739568600 | 24.92 | 1.08 | 4.53 | 23.78 | 25.22 | 23.78 | 291700 |
| 1739482140 | 23.84 | -0.11 | -0.46 | 23.94 | 24.09 | 23.65 | 175600 |
| 1739395740 | 23.95 | -0.53 | -2.17 | 24.31 | 24.31 | 23.82 | 401400 |
| 1739309400 | 24.48 | -0.05 | -0.20 | 24.43 | 24.83 | 24.27 | 201500 |
| 1739222940 | 24.53 | 0.63 | 2.64 | 24 | 24.64 | 23.99 | 307900 |
| 1738963800 | 23.9 | 0.78 | 3.37 | 23.02 | 24.14 | 23.02 | 736400 |
| 1738877340 | 23.12 | -0.13 | -0.56 | 23.01 | 23.41 | 22.97 | 189000 |
| 1738790940 | 23.25 | -0.16 | -0.68 | 23.29 | 23.64 | 23.2 | 358000 |
| 1738704600 | 23.41 | -0.59 | -2.46 | 24.01 | 24.15 | 23.32 | 211000 |
| 1738618200 | 24 | 0.16 | 0.67 | 23.72 | 24.24 | 23.53 | 294800 |
| 1738358940 | 23.84 | 0.35 | 1.49 | 23.42 | 23.99 | 23.4 | 339100 |
| 1738272540 | 23.49 | 0.2 | 0.86 | 23.28 | 23.85 | 23.28 | 256100 |
| 1738186200 | 23.29 | 0.24 | 1.04 | 23.03 | 23.69 | 22.97 | 421800 |
| 1738099740 | 23.05 | -0.52 | -2.21 | 23.64 | 23.69 | 23.05 | 139900 |
| 1738013340 | 23.57 | 0.24 | 1.03 | 23.35 | 23.86 | 23.05 | 255100 |
| 1737754200 | 23.33 | 0.94 | 4.20 | 22.39 | 23.57 | 22.21 | 961000 |
| 1737667740 | 22.39 | -0.55 | -2.40 | 22.94 | 22.94 | 22.16 | 341200 |
| 1737581400 | 22.94 | 0.31 | 1.37 | 23.06 | 23.16 | 22.7 | 463500 |
| 1737495000 | 22.63 | -0.27 | -1.18 | 22.76 | 23.09 | 22.35 | 261200 |
| 1737408600 | 22.9 | 0.05 | 0.22 | 22.85 | 23.26 | 22.4 | 259800 |
| 1737149400 | 22.85 | 0.6 | 2.70 | 22.88 | 23.51 | 21.82 | 358000 |
| 1737062940 | 22.25 | -0.53 | -2.33 | 22.78 | 23.05 | 22.25 | 216400 |
| 1736976540 | 22.78 | 0.46 | 2.06 | 22.58 | 22.98 | 22.23 | 372500 |
| 1736890140 | 22.32 | -0.6 | -2.62 | 23.17 | 23.19 | 22.21 | 233800 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
