Ibovespa USD (BVSPUSD)

BVSPUSD
🏛️ 브라질 →
145,447.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-22 27,114.81 27,366.20 27,114.81 27,250.61 6.3M
2023-12-21 26,830.64 27,134.29 26,830.64 27,038.19 7.6M
2023-12-20 27,098.03 27,141.25 26,703.89 26,703.89 8.4M
2023-12-19 26,539.73 27,138.32 26,539.73 27,047.69 4.8M
2023-12-18 26,361.55 26,756.34 26,359.69 26,756.34 7.5M
2023-12-15 26,753.76 26,753.76 26,629.20 26,629.20 2.9M
2023-12-14 25,552.10 26,839.20 25,552.10 26,628.83 14.8M
2023-12-13 25,552.10 26,156.43 25,477.32 26,156.43 9.9M
2023-12-12 25,675.23 25,744.73 25,444.76 25,444.76 9.4M
2023-12-11 25,624.20 25,721.90 25,594.96 25,702.45 6.0M
2023-12-08 25,624.20 25,849.98 25,624.20 25,530.66 2.2M
2023-12-07 25,624.20 25,839.06 25,624.20 25,839.06 2.1M
2023-12-06 25,629.43 25,895.06 25,615.02 25,895.06 2.0M
2023-12-05 26,061.38 26,061.38 25,545.58 25,757.94 10.9M
2023-12-04 26,061.38 26,114.47 25,693.81 25,693.81 5.8M
2023-12-01 25,802.17 26,221.74 25,750.87 26,221.74 12.7M
2023-11-30 25,787.06 25,793.14 25,566.55 25,793.14 9.1M
2023-11-29 25,898.09 26,036.37 25,791.15 25,915.22 8.6M
2023-11-28 25,657.13 26,031.91 25,618.13 26,031.91 5.3M
2023-11-27 25,657.13 25,707.65 25,506.11 25,633.13 9.8M
2023-11-24 25,866.65 25,868.76 25,678.72 25,700.13 4.7M
2023-11-23 25,741.31 25,909.02 25,705.42 25,809.58 6.7M
2023-11-22 25,854.85 25,912.98 25,657.90 25,691.60 8.3M
2023-11-21 25,854.85 25,854.85 25,627.00 25,654.24 9.6M
2023-11-20 25,545.77 25,984.57 25,545.77 25,984.57 9.5M
2023-11-17 25,662.30 25,680.46 25,499.37 25,540.65 10.6M
2023-11-16 25,303.09 25,591.07 25,358.83 25,554.61 10.3M
2023-11-14 24,453.80 25,369.47 24,453.80 25,369.47 16.4M
2023-11-13 24,292.53 24,532.37 24,292.53 24,532.37 8.9M
2023-11-10 24,292.53 24,550.99 24,292.53 24,580.83 10.3M
2023-11-09 24,397.73 24,541.67 24,109.66 24,109.66 14.8M
2023-11-08 24,508.48 24,560.55 24,249.14 24,249.14 13.7M
2023-11-07 24,171.24 24,571.88 24,171.24 24,475.25 13.0M
2023-11-06 24,161.62 24,239.69 24,094.22 24,250.92 9.1M
2023-11-03 22,926.27 24,231.51 23,528.21 24,106.41 15.7M
2023-11-01 23,222.38 23,222.38 22,546.56 23,222.38 13.9M
2023-10-31 22,476.33 22,476.33 22,167.36 22,466.08 10.6M
2023-10-30 22,901.56 22,809.79 22,901.56 22,332.11 9.7M
2023-10-27 22,579.30 23,313.59 22,579.30 22,588.21 12.3M
2023-10-26 22,579.30 22,890.57 22,545.91 22,890.57 8.8M
2023-10-25 22,725.56 22,875.17 22,547.33 22,570.28 12.3M
2023-10-24 22,491.69 22,822.81 22,491.69 22,779.49 10.7M
2023-10-23 22,558.33 22,717.87 22,362.21 22,717.87 6.2M
2023-10-20 22,558.33 22,582.16 22,274.12 22,484.01 11.7M
2023-10-19 22,558.34 22,769.35 22,513.11 22,514.70 11.5M
2023-10-18 23,007.47 23,007.47 22,537.10 22,564.67 13.7M
2023-10-17 23,023.48 23,207.88 22,939.36 23,018.03 10.4M
2023-10-16 22,868.87 23,145.91 21,686.82 23,145.91 9.0M
2023-10-13 22,291.50 23,127.75 22,291.50 22,772.79 10.6M
2023-10-11 22,291.50 23,192.44 22,291.50 23,180.43 9.9M
2023-10-10 22,291.50 23,093.51 22,291.50 23,093.51 11.5M
2023-10-09 21,992.79 22,418.08 21,960.55 22,418.08 9.5M
2023-10-06 21,908.54 22,180.06 21,497.64 22,180.06 13.1M
2023-10-05 22,051.39 22,116.80 21,796.83 21,822.25 5.4M
2023-10-04 22,200.27 22,200.27 21,940.28 22,047.71 10.8M
2023-10-03 22,705.36 22,705.36 21,982.78 21,982.78 10.2M
2023-10-02 23,280.44 23,280.44 22,647.39 22,706.20 8.5M
2023-09-29 22,933.34 23,347.12 22,933.34 23,158.11 11.1M
2023-09-28 22,736.72 23,004.22 22,623.89 23,004.22 10.4M
2023-09-27 22,971.46 22,971.46 22,545.54 22,667.75 13.4M
2023-09-26 23,371.46 23,371.46 22,899.43 22,899.43 9.2M
2023-09-25 23,614.99 23,614.99 23,301.08 23,348.83 9.6M
2023-09-22 23,596.09 23,810.18 23,583.81 23,596.09 9.4M
2023-09-21 24,482.81 24,482.81 23,541.88 23,541.88 12.7M
2023-09-20 24,374.75 24,672.70 24,307.77 24,321.57 9.2M
2023-09-19 24,374.75 24,389.59 24,184.66 24,184.66 11.5M
2023-09-18 24,394.28 24,591.64 24,318.14 24,591.64 5.3M
2023-09-15 24,493.30 24,604.11 24,371.29 24,371.29 16.1M
2023-09-14 24,037.66 24,566.23 24,244.77 24,504.90 13.3M
2023-09-13 23,680.11 24,268.82 23,680.11 24,033.91 12.1M
2023-09-12 23,680.11 23,869.91 23,613.62 23,795.48 8.2M
2023-09-11 23,729.90 23,729.90 23,362.22 23,706.35 7.7M
2023-09-08 23,309.64 23,309.64 23,046.58 23,131.84 8.4M
2023-09-06 23,608.38 23,709.84 23,296.07 23,296.07 9.9M
2023-09-04 23,907.56 24,115.60 23,873.07 23,873.07 5.5M
2023-09-01 23,518.95 23,927.36 23,471.73 23,858.93 11.9M
2023-08-31 24,161.29 24,161.29 23,369.20 23,369.20 13.0M
2023-08-30 24,312.97 24,429.21 24,240.82 24,263.92 5.3M
2023-08-29 23,935.52 24,389.23 23,935.52 24,389.23 9.6M
2023-08-28 23,753.92 23,961.95 23,672.31 24,029.01 9.6M
2023-08-25 24,009.07 24,043.82 23,663.34 23,753.44 9.2M
2023-08-24 24,123.48 24,236.91 23,972.68 23,977.71 9.2M
2023-08-23 23,502.21 24,354.63 23,502.21 24,354.63 11.5M
2023-08-22 22,959.69 23,527.68 22,959.69 23,517.17 9.8M
2023-08-21 23,211.68 23,211.68 22,886.08 22,965.56 9.8M
2023-08-18 23,082.39 23,277.06 23,014.46 23,219.16 10.6M
2023-08-17 23,227.60 23,411.06 23,059.47 23,076.59 11.6M
2023-08-16 23,324.75 23,578.35 23,185.31 23,185.31 18.9M
2023-08-15 23,609.68 23,631.14 23,294.15 23,294.15 14.6M
2023-08-14 24,138.56 24,138.56 23,533.71 23,533.71 11.2M
2023-08-11 24,395.94 24,395.94 24,005.40 24,058.84 11.9M
2023-08-10 24,161.32 24,620.33 24,161.32 24,228.88 11.5M
2023-08-09 24,199.79 24,299.54 24,057.02 24,142.88 11.2M
2023-08-08 24,360.90 24,360.90 23,875.13 24,316.78 10.2M
2023-08-07 24,588.88 24,262.08 24,360.68 24,360.68 8.7M
2023-08-04 24,714.72 24,986.53 24,524.24 24,524.24 15.1M
2023-08-03 25,138.73 25,138.73 24,669.59 24,605.07 13.0M
2023-08-02 25,394.64 25,394.64 24,917.93 25,136.74 10.6M
2023-08-01 25,721.83 25,721.83 25,165.17 25,313.61 10.3M
2023-07-31 25,438.20 25,806.67 25,351.28 25,806.67 10.1M
2023-07-28 25,426.37 25,538.17 25,336.27 25,423.51 8.5M
2023-07-27 25,877.37 25,976.56 25,372.54 25,372.54 8.1M
2023-07-26 25,690.20 25,916.71 25,626.12 25,876.55 10.0M
2023-07-25 25,572.40 25,902.27 25,551.40 25,692.68 11.4M
2023-07-24 23,178.71 25,662.62 23,178.71 25,645.30 10.5M
2023-07-21 24,662.80 25,221.63 24,662.80 25,153.96 11.2M
2023-07-20 24,494.39 24,704.54 24,494.39 24,589.13 9.0M
2023-07-19 24,533.02 24,588.79 24,307.11 24,572.18 9.7M
2023-07-18 24,477.80 24,718.30 24,425.22 24,552.27 7.4M
2023-07-17 24,548.09 24,581.43 24,140.95 24,581.43 8.2M
2023-07-14 24,831.00 24,885.54 24,509.51 24,549.62 9.0M
2023-07-13 24,488.22 24,929.02 24,488.22 24,858.81 9.3M
2023-07-12 24,019.19 24,797.40 24,464.57 24,518.60 6.5M
2023-07-11 24,203.62 24,203.62 23,640.55 24,144.92 10.6M
2023-07-10 24,367.72 24,399.73 24,177.49 24,082.42 8.1M
2023-07-07 23,978.88 24,501.20 23,978.88 24,401.85 10.5M
2023-07-06 24,613.04 24,412.00 23,911.27 23,849.08 11.0M
2023-07-05 24,780.86 24,780.86 24,436.06 24,651.35 11.0M
2023-07-04 24,999.57 24,999.57 24,601.11 24,601.11 6.0M
2023-07-03 24,507.54 25,042.21 24,507.54 24,919.39 7.1M
2023-06-30 24,370.61 24,788.79 24,370.61 24,647.93 13.8M
2023-06-29 24,030.01 24,419.03 24,019.62 24,380.93 11.0M
2023-06-28 24,536.86 24,536.86 24,042.09 24,101.46 9.2M
2023-06-27 24,894.31 24,894.31 24,335.77 24,459.98 13.1M
2023-06-26 24,894.31 24,982.80 24,635.33 24,812.55 10.5M
2023-06-23 24,916.01 24,979.83 24,727.07 24,896.11 9.8M
2023-06-22 24,961.00 25,221.99 24,718.92 24,920.21 11.8M
2023-06-21 24,961.00 25,218.88 24,970.60 25,278.46 11.7M
2023-06-20 25,076.42 25,076.42 24,709.05 24,915.84 8.2M
2023-06-19 24,597.51 25,093.41 24,597.51 25,087.70 6.8M
2023-06-16 24,572.48 24,762.83 24,541.69 24,643.02 15.3M
2023-06-15 24,572.48 24,822.90 24,572.48 24,807.21 12.3M
2023-06-13 24,031.74 24,300.71 23,979.11 24,006.07 12.4M
2023-06-12 23,514.93 24,133.21 23,514.93 24,133.21 10.9M
2023-06-09 23,514.93 24,041.82 23,514.93 23,991.20 13.5M
2023-06-07 23,254.11 23,614.54 23,254.11 23,449.37 14.0M
2023-06-06 22,715.16 23,345.26 22,715.16 23,345.26 15.0M
2023-06-05 22,715.16 22,967.95 22,696.82 22,865.09 9.1M
2023-06-02 21,962.58 22,818.36 21,962.58 22,695.01 11.5M
2023-06-01 21,540.52 22,044.37 21,518.87 22,044.37 14.7M
2023-05-31 21,540.52 21,540.52 21,233.96 21,428.94 15.9M
2023-05-30 22,133.35 22,133.35 21,458.38 21,612.94 11.6M
2023-05-29 22,133.35 22,256.76 21,985.55 21,985.55 5.9M
2023-05-26 21,993.94 22,292.95 21,932.70 22,210.64 11.0M
2023-05-25 21,993.94 22,230.02 21,766.89 21,845.07 14.7M
2023-05-24 22,130.93 22,220.41 21,942.69 21,999.70 9.7M
2023-05-23 22,187.17 22,413.77 22,089.28 22,106.63 12.3M
2023-05-22 22,181.87 22,475.20 22,180.25 22,191.18 10.7M
2023-05-19 22,181.87 22,308.29 22,022.57 22,157.99 16.1M
2023-05-18 22,206.88 22,206.88 21,930.35 22,180.23 12.1M
2023-05-17 22,206.88 22,206.88 21,853.11 22,203.51 14.0M
2023-05-16 22,206.88 22,426.71 21,892.03 21,892.03 16.9M
2023-05-15 21,786.20 22,227.24 21,786.20 22,140.04 5.8M
2023-05-12 21,786.20 22,104.65 21,786.20 22,041.69 11.9M
2023-05-11 21,422.30 21,949.13 21,416.64 21,949.13 12.8M
2023-05-10 21,422.30 21,706.33 21,412.45 21,706.33 1.5M
2023-05-09 20,394.16 21,545.79 20,394.16 21,480.73 13.5M
2023-05-08 20,394.16 21,476.30 21,163.44 21,172.23 13.3M
2023-05-05 20,394.16 21,290.94 20,394.16 21,290.94 16.7M
2023-05-04 20,252.13 20,622.92 20,172.35 20,463.09 13.5M
2023-05-03 20,252.13 20,394.49 20,197.39 20,394.49 11.7M
2023-05-02 20,396.41 20,752.80 20,181.10 20,217.58 12.0M
2023-04-28 20,396.41 20,935.73 20,396.41 20,935.73 13.1M
2023-04-27 20,396.41 20,576.22 20,336.50 20,523.53 6.5M
2023-04-26 20,396.41 20,496.16 20,212.62 20,284.32 10.1M
2023-04-25 20,547.27 20,547.27 20,280.42 20,405.28 10.9M
2023-04-24 20,670.38 20,720.30 20,408.99 20,642.54 10.9M
2023-04-20 20,592.82 20,719.56 20,416.90 20,635.64 12.4M
2023-04-19 21,369.98 21,369.98 20,445.84 20,445.84 12.6M
2023-04-18 21,455.53 21,455.53 21,163.17 21,308.85 10.2M
2023-04-17 21,492.72 21,618.90 21,374.66 21,466.52 10.3M
2023-04-14 21,685.76 21,685.76 21,220.66 21,648.13 11.5M
2023-04-13 21,598.24 21,803.84 21,598.24 21,608.12 10.7M
2023-04-12 21,191.87 21,878.56 21,191.87 21,677.08 17.3M
2023-04-11 20,037.95 21,239.24 20,037.95 21,221.74 18.7M
2023-04-10 19,894.99 20,109.31 19,835.35 20,109.31 8.1M
2023-04-06 20,019.00 20,054.06 19,820.23 19,940.21 9.8M
2023-04-05 20,070.35 20,213.81 19,804.88 20,010.87 13.3M
2023-04-04 20,047.96 20,304.18 19,998.59 20,066.67 11.7M
2023-04-03 20,056.54 20,129.11 19,879.23 20,036.16 12.8M
2023-03-31 20,237.73 20,481.24 19,976.29 20,100.46 15.1M
2023-03-30 19,771.16 20,377.72 19,771.16 20,377.72 14.9M
2023-03-29 19,561.39 19,852.25 19,470.52 19,834.48 12.5M
2023-03-28 19,057.78 19,633.69 19,057.78 19,562.78 11.6M
2023-03-27 18,677.71 19,176.25 18,677.71 19,176.25 10.0M
2023-03-24 18,607.93 18,836.96 18,461.24 18,836.96 12.4M
2023-03-23 19,038.23 19,215.93 18,431.35 18,498.83 15.7M
2023-03-22 19,260.37 19,354.83 19,020.70 19,158.61 11.5M
2023-03-21 19,237.67 19,388.67 19,237.67 19,256.99 9.7M
2023-03-20 19,361.25 19,505.62 19,191.18 19,283.28 10.9M
2023-03-17 19,557.85 19,636.93 19,300.90 19,374.77 12.9M
2023-03-16 19,639.03 19,874.01 19,595.44 19,782.86 14.4M
2023-03-15 19,464.03 19,486.46 19,040.89 19,415.95 15.2M
2023-03-14 19,626.09 19,822.52 19,504.45 19,590.12 13.1M
2023-03-13 19,750.28 19,807.24 19,492.31 19,657.52 13.0M
2023-03-10 20,141.70 20,141.70 19,783.27 19,863.17 16.5M
2023-03-09 20,629.28 20,664.92 20,341.42 20,344.89 15.2M
2023-03-08 20,256.92 20,741.50 20,256.92 20,706.34 14.0M
2023-03-07 20,169.53 20,261.71 19,934.58 20,078.58 11.4M
2023-03-06 20,154.58 20,408.07 20,019.88 20,316.75 12.9M
2023-03-03 19,887.14 20,101.65 19,886.58 19,991.14 4.4M
2023-03-02 20,069.78 20,173.14 19,867.05 19,868.02 12.5M
2023-03-01 20,259.72 20,368.58 19,906.71 20,153.82 17.9M
2023-02-28 20,185.57 20,393.32 20,037.80 20,037.80 8.1M
2023-02-27 20,344.41 20,458.80 20,232.77 20,325.92 8.8M
2023-02-24 20,649.10 20,654.62 20,222.63 20,306.80 9.6M
2023-02-23 20,857.66 21,151.84 20,775.73 20,943.47 9.8M
2023-02-22 21,189.69 21,189.69 20,713.51 20,797.34 8.3M
2023-02-17 21,275.97 21,275.97 21,087.68 21,128.02 8.9M
2023-02-16 21,004.87 21,165.43 20,770.73 21,070.46 11.8M
2023-02-15 20,664.65 21,117.01 20,553.10 21,000.22 14.2M
2023-02-14 20,961.52 21,101.27 20,714.73 20,770.91 10.6M
2023-02-13 20,946.23 21,163.06 20,819.36 21,093.97 9.1M
2023-02-10 20,709.39 20,833.06 20,636.22 20,724.10 13.6M
2023-02-09 20,780.55 20,798.31 20,367.52 20,413.16 11.6M
2023-02-08 20,734.15 21,184.65 20,733.82 21,141.67 13.0M
2023-02-07 22,074.48 22,074.48 20,745.99 20,749.01 11.9M
2023-02-06 21,086.12 21,130.07 20,871.97 21,125.75 11.5M
2023-02-03 22,074.48 22,074.48 21,166.25 21,166.25 12.0M
2023-02-02 22,246.77 22,636.17 22,063.71 22,063.71 11.5M
2023-02-01 22,246.77 22,399.22 21,833.67 22,235.66 15.9M
2023-01-31 22,034.62 22,396.68 21,994.78 22,396.68 11.1M
2023-01-30 22,127.01 22,127.01 21,877.44 21,877.44 10.1M
2023-01-27 22,412.05 22,495.74 22,008.04 22,008.04 9.7M
2023-01-26 22,390.31 22,541.04 22,296.80 22,534.38 10.0M
2023-01-25 21,866.51 22,520.90 21,931.03 22,520.90 10.7M
2023-01-24 21,524.39 21,949.91 21,524.39 21,949.91 10.7M
2023-01-23 21,554.57 21,777.74 21,485.06 21,529.25 12.5M
2023-01-20 21,658.20 21,743.91 21,495.69 21,546.20 13.2M
2023-01-19 22,045.73 22,045.73 21,348.53 21,825.54 13.6M
2023-01-18 21,767.37 22,259.25 21,689.45 21,689.45 12.8M
2023-01-17 21,368.78 21,793.75 21,332.05 21,851.86 13.2M
2023-01-16 21,687.12 21,700.27 21,167.03 21,167.03 11.7M
2023-01-13 21,761.97 21,870.69 21,593.20 21,763.50 15.1M
2023-01-12 21,631.95 22,012.06 21,594.27 21,952.65 18.7M
2023-01-11 21,152.56 21,741.41 21,152.56 21,741.41 13.1M
2023-01-10 20,605.46 21,287.49 20,605.46 21,287.48 12.7M
2023-01-09 20,617.97 20,758.21 20,417.73 20,698.97 11.2M
2023-01-06 19,926.30 20,848.09 19,926.30 20,848.09 11.9M
2023-01-05 19,344.42 20,126.09 19,344.42 20,126.09 14.3M
2023-01-04 19,378.85 19,397.88 19,083.45 19,378.06 13.7M
2023-01-03 19,909.56 19,909.56 19,014.82 19,014.82 13.5M
2023-01-02 21,033.50 20,537.88 19,835.42 19,849.14 7.5M