BlackRock Inc DRC (BLAK34)

BLAK34
🏛️ 브라질 →
94.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 91.49 93.05 91.49 93.05 0.0K
10:20 93.05 93.05 93.05 93.05 0.0K
10:25 93.06 93.06 93.06 93.06 0.2K
10:30 93.25 93.67 93.25 93.67 0.2K
10:35 93.39 93.39 93.39 93.39 0.0K
10:40 93.64 93.64 93.64 93.64 0.0K
10:45 93.48 93.48 93.48 93.48 0.0K
10:50 93.48 93.48 93.48 93.48 0.1K
11:00 93.74 93.74 93.60 93.60 0.0K
11:20 93.53 93.55 93.42 93.42 0.1K
11:45 93.63 93.63 93.63 93.63 0.0K
11:50 93.44 93.44 93.44 93.44 0.0K
12:10 93.62 93.62 93.62 93.62 0.0K
12:25 93.30 93.30 93.30 93.30 0.1K
12:45 93.48 93.48 93.48 93.48 0.0K
13:40 93.45 93.60 93.45 93.60 0.1K
13:45 93.60 93.60 93.60 93.60 0.0K
13:50 93.45 93.45 93.45 93.45 0.0K
13:55 93.60 93.62 93.60 93.62 0.0K
14:05 93.62 93.62 93.62 93.62 0.0K
14:10 93.62 93.62 93.62 93.62 0.1K
14:15 93.63 93.63 93.63 93.63 0.0K
14:40 93.68 93.68 93.68 93.68 0.0K
15:35 93.57 93.57 93.57 93.57 0.0K
16:10 93.36 93.60 93.36 93.60 0.1K
16:20 93.54 93.54 93.54 93.54 0.0K
16:25 93.45 93.45 93.45 93.45 0.0K
16:40 93.30 93.30 93.30 93.30 0.0K
16:50 93.44 93.57 93.44 93.57 0.0K
16:55 93.57 93.57 93.57 93.57 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 93.59 95.28 93.59 94.60 0.0M
2025-09-26 91.49 93.74 91.49 93.57 0.0M
2025-09-25 92.12 93.09 90.26 93.06 0.0M
2025-09-24 92.07 92.07 90.84 91.20 0.0M
2025-09-23 90.01 92.37 90.01 90.27 0.0M
2025-09-22 92.84 92.84 91.53 91.34 0.0M
2025-09-19 92.46 92.46 90.90 91.92 0.0M
2025-09-18 91.00 92.40 91.00 91.86 0.0M
2025-09-17 89.73 90.99 89.73 90.99 0.0M
2025-09-16 89.91 90.27 89.13 89.73 0.0M
2025-09-15 91.02 91.31 89.52 89.91 0.0M
2025-09-12 93.39 93.39 90.55 91.02 0.0M
2025-09-11 89.90 92.97 89.85 92.61 0.0M
2025-09-10 90.80 91.24 89.80 89.80 0.0M
2025-09-09 91.25 91.26 90.19 91.08 0.0M
2025-09-08 90.05 90.90 89.91 90.38 0.0M
2025-09-05 91.68 91.68 88.76 90.05 0.0M
2025-09-04 89.97 91.99 89.97 90.77 0.0M
2025-09-03 91.02 92.19 90.13 90.34 0.0M
2025-09-02 92.90 92.90 90.84 91.87 0.0M
2025-09-01 91.69 94.43 91.69 93.14 0.0M
2025-08-29 92.12 93.28 91.74 93.28 0.0M
2025-08-28 92.06 93.36 91.99 92.11 0.0M
2025-08-27 94.74 94.74 93.13 93.23 0.0M
2025-08-26 94.45 94.45 92.83 93.87 0.0M
2025-08-25 94.97 94.97 93.30 93.51 0.0M
2025-08-22 93.21 94.83 93.21 94.23 0.0M
2025-08-21 94.46 94.46 92.95 93.15 0.0M
2025-08-20 93.78 93.78 92.36 93.52 0.0M
2025-08-19 93.90 93.95 93.06 93.78 0.0M
2025-08-18 92.36 93.95 92.36 93.82 0.0M
2025-08-15 95.01 95.22 92.36 92.36 0.0M
2025-08-14 95.80 95.80 94.62 95.00 0.0M
2025-08-13 95.00 95.94 94.05 94.85 0.0M
2025-08-12 93.49 94.65 93.00 94.63 0.0M
2025-08-11 93.00 93.42 92.53 93.18 0.0M
2025-08-08 92.60 92.60 91.68 92.57 0.0M
2025-08-07 93.40 93.40 91.44 91.68 0.0M
2025-08-06 93.37 93.37 91.91 92.47 0.0M
2025-08-05 92.85 93.33 92.26 92.44 0.0M
2025-08-04 89.87 92.94 89.87 92.85 0.0M
2025-08-01 94.00 94.00 90.50 91.71 0.0M
2025-07-31 94.56 95.06 93.78 93.78 0.0M
2025-07-30 94.41 95.55 92.32 92.32 0.0M
2025-07-29 94.45 95.48 93.69 93.69 0.0M
2025-07-28 95.23 95.26 94.44 94.45 0.0M
2025-07-25 91.81 95.22 91.81 94.90 0.0M
2025-07-24 94.43 94.43 93.33 93.69 0.0M
2025-07-23 92.70 93.84 92.70 93.70 0.0M
2025-07-22 92.34 92.80 91.90 92.70 0.0M
2025-07-21 93.50 93.51 92.25 92.25 0.0M
2025-07-18 94.44 94.44 93.07 93.60 0.0M
2025-07-17 92.62 93.58 91.32 93.58 0.0M
2025-07-16 89.54 91.80 88.98 91.70 0.0M
2025-07-15 94.00 94.00 87.12 88.61 0.0M
2025-07-14 90.40 94.12 90.40 94.12 0.0M
2025-07-11 90.96 93.15 90.96 92.25 0.0M
2025-07-10 91.30 93.00 91.14 92.82 0.0M
2025-07-09 89.49 90.83 88.74 90.83 0.0M
2025-07-08 89.20 89.34 88.47 88.60 0.0M
2025-07-07 87.50 89.61 87.50 89.20 0.0M
2025-07-04 89.09 89.27 87.05 87.05 0.0M
2025-07-03 88.18 88.95 88.03 88.95 0.0M
2025-07-02 87.60 87.81 86.95 87.48 0.0M
2025-07-01 84.99 87.31 84.99 86.88 0.0M
2025-06-30 86.95 87.60 85.74 86.23 0.0M
2025-06-27 84.98 86.94 84.98 86.94 0.0M
2025-06-26 85.44 86.28 85.20 86.02 0.0M
2025-06-25 84.50 85.57 84.48 85.56 0.0M
2025-06-24 81.52 84.22 81.52 83.57 0.0M
2025-06-23 79.96 82.05 79.96 82.00 0.0M
2025-06-20 80.01 82.02 80.01 81.60 0.0M
2025-06-18 80.93 82.27 80.92 81.44 0.1M
2025-06-17 82.72 82.72 80.57 80.92 0.0M
2025-06-16 81.30 82.68 81.30 81.90 0.0M
2025-06-13 82.80 82.85 81.06 81.30 0.0M
2025-06-12 82.42 83.52 82.42 82.87 0.0M
2025-06-11 82.42 84.09 82.42 83.04 0.0M
2025-06-10 83.98 83.98 82.93 83.36 0.0M
2025-06-09 83.46 84.09 83.20 83.28 0.0M
2025-06-06 83.60 84.68 83.34 83.67 0.0M
2025-06-05 84.16 84.16 83.11 83.46 0.0M
2025-06-04 84.39 85.20 83.23 83.58 0.0M
2025-06-03 83.13 85.03 83.13 83.24 0.0M
2025-06-02 82.40 84.09 82.40 83.59 0.0M
2025-05-30 84.46 84.46 83.27 84.09 0.0M
2025-05-29 84.53 84.53 82.69 83.63 0.0M
2025-05-28 83.14 85.17 83.14 85.17 0.0M
2025-05-27 81.28 84.06 81.28 83.38 0.0M
2025-05-26 81.69 84.77 78.46 81.28 0.0M
2025-05-23 84.13 84.13 81.69 81.69 0.0M
2025-05-22 83.19 83.37 82.72 83.28 0.0M
2025-05-21 86.00 86.00 83.34 83.37 0.0M
2025-05-20 85.53 85.88 84.90 85.77 0.0M
2025-05-19 84.84 85.32 83.82 84.96 0.0M
2025-05-16 84.80 85.44 84.66 84.84 0.0M
2025-05-15 82.06 85.08 82.06 84.80 0.0M
2025-05-14 80.73 85.44 80.73 85.44 0.0M
2025-05-13 80.76 82.48 80.08 80.08 0.0M
2025-05-12 82.10 82.80 80.76 80.76 0.0M
2025-05-09 82.10 82.10 78.64 78.64 0.0M
2025-05-08 78.64 82.09 78.64 82.09 0.0M
2025-05-07 81.11 81.11 79.55 80.25 0.0M
2025-05-06 80.35 80.35 78.91 80.30 0.0M
2025-05-05 79.79 80.21 78.85 78.85 0.0M
2025-05-02 77.86 80.08 77.85 79.00 0.0M
2025-04-30 78.77 78.77 77.00 77.86 0.0M
2025-04-29 78.68 78.78 77.72 78.78 0.0M
2025-04-28 77.59 78.90 77.59 77.90 0.0M
2025-04-25 79.26 79.26 77.39 77.39 0.0M
2025-04-24 77.65 78.96 76.16 78.28 0.0M
2025-04-23 76.66 79.36 76.66 76.67 0.0M
2025-04-22 75.70 77.14 75.23 76.53 0.0M
2025-04-17 75.99 78.30 75.99 77.25 0.0M
2025-04-16 79.44 79.44 76.30 77.51 0.0M
2025-04-15 78.40 80.97 78.40 80.97 0.0M
2025-04-14 80.00 80.98 78.10 80.98 0.0M
2025-04-11 77.16 79.05 75.74 78.03 0.0M
2025-04-10 80.03 80.03 75.35 75.35 0.0M
2025-04-09 74.00 79.56 74.00 79.23 0.0M
2025-04-08 75.00 76.29 73.15 73.15 0.0M
2025-04-07 69.97 74.41 69.40 73.34 0.0M
2025-04-04 75.28 75.35 71.50 72.92 0.0M
2025-04-03 81.46 81.46 75.36 75.36 0.0M
2025-04-02 80.78 83.14 80.22 83.14 0.0M
2025-04-01 82.14 82.15 80.74 81.28 0.0M
2025-03-31 83.88 83.88 80.12 83.52 0.0M
2025-03-28 83.92 84.35 82.46 83.04 0.0M
2025-03-27 85.39 85.39 83.90 83.90 0.0M
2025-03-26 84.84 84.85 83.73 83.84 0.0M
2025-03-25 83.50 84.61 83.50 84.18 0.0M
2025-03-24 83.49 84.39 83.48 83.58 0.0M
2025-03-21 83.00 83.00 81.69 81.82 0.0M
2025-03-20 81.74 83.48 81.74 83.48 0.0M
2025-03-19 83.00 83.00 81.16 81.75 0.0M
2025-03-18 83.00 83.00 81.71 83.00 0.0M
2025-03-17 80.88 83.00 80.88 83.00 0.0M
2025-03-14 82.42 82.42 79.12 81.02 0.0M
2025-03-13 83.31 83.31 79.00 82.44 0.0M
2025-03-12 80.10 83.31 79.64 83.31 0.0M
2025-03-11 80.20 81.18 80.01 80.10 0.0M
2025-03-10 82.22 82.22 80.00 80.19 0.0M
2025-03-07 81.80 84.36 80.64 82.22 0.0M
2025-03-06 83.79 84.53 81.80 81.80 0.0M
2025-03-05 86.18 88.78 82.68 83.78 0.0M
2025-02-28 84.27 88.78 83.22 88.78 0.0M
2025-02-27 84.57 85.25 83.05 85.12 0.0M
2025-02-26 84.28 86.16 83.43 86.16 0.0M
2025-02-25 84.24 84.28 82.50 84.28 0.0M
2025-02-24 85.11 86.45 82.73 86.45 0.0M
2025-02-21 86.51 86.51 84.21 86.09 0.0M
2025-02-20 85.79 85.79 83.88 85.65 0.0M
2025-02-19 84.39 85.83 83.34 85.79 0.0M
2025-02-18 85.69 85.69 82.77 84.00 0.0M
2025-02-17 85.16 85.16 84.74 84.84 0.0M
2025-02-14 86.66 86.66 83.80 85.16 0.0M
2025-02-13 84.02 85.89 84.02 85.89 0.0M
2025-02-12 85.00 86.16 84.36 85.00 0.0M
2025-02-11 85.55 86.67 84.91 85.00 0.0M
2025-02-10 87.01 87.66 85.54 86.69 0.0M
2025-02-07 88.92 88.92 87.18 87.18 0.0M
2025-02-06 89.74 89.81 87.35 87.35 0.0M
2025-02-05 89.02 90.30 88.33 88.68 0.0M
2025-02-04 89.20 90.17 87.93 88.65 0.0M
2025-02-03 94.00 94.00 89.12 89.13 0.0M
2025-01-31 95.29 95.98 94.55 94.68 0.0M
2025-01-30 94.68 95.74 94.26 95.29 0.0M
2025-01-29 91.85 94.70 91.85 94.68 0.0M
2025-01-28 90.80 93.72 90.80 93.72 0.0M
2025-01-27 91.45 91.78 90.09 91.78 0.0M
2025-01-24 90.92 91.45 90.36 91.45 0.0M
2025-01-23 90.02 91.45 89.91 90.01 0.0M
2025-01-22 90.66 92.34 89.95 90.00 0.0M
2025-01-21 92.30 93.73 91.83 92.52 0.0M
2025-01-20 92.76 92.76 88.77 90.88 0.0M
2025-01-17 91.02 93.11 91.02 92.76 0.0M
2025-01-16 94.48 94.48 90.23 91.02 0.0M
2025-01-15 89.64 93.60 89.64 93.60 0.0M
2025-01-14 88.52 88.95 87.66 88.56 0.0M
2025-01-13 86.80 88.56 86.80 88.52 0.0M
2025-01-10 91.56 91.56 88.00 88.58 0.0M
2025-01-09 91.36 92.57 90.58 90.65 0.0M
2025-01-08 90.34 91.99 90.34 90.45 0.0M
2025-01-07 95.01 95.01 90.37 90.37 0.0M
2025-01-06 96.32 96.32 93.47 94.10 0.0M
2025-01-03 94.90 96.32 94.49 96.32 0.0M
2025-01-02 97.29 97.64 94.59 94.90 0.0M