MongoDB Inc DRC (M1DB34)

M1DB34
🏛️ 브라질 →
84.33
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
2021-12-30 150.34 151.47 149.70 150.14 0.0M
2021-12-29 152.85 152.85 152.85 152.85 0.0M
2021-12-28 154.81 154.81 154.81 154.81 0.0M
2021-12-27 156.86 160.80 156.86 157.76 0.0M
2021-12-23 159.21 159.21 159.21 159.21 0.0M
2021-12-22 157.00 157.00 155.83 155.83 0.0M
2021-12-21 148.54 153.75 148.54 153.75 0.0M
2021-12-20 139.16 142.10 139.16 142.10 0.0M
2021-12-13 142.80 142.80 142.80 142.80 0.0M
2021-12-09 144.00 144.00 144.00 144.00 0.0M
2021-12-08 146.72 146.72 146.72 146.72 0.0M
2021-12-07 142.00 142.00 142.00 142.00 0.0M
2021-11-30 147.90 147.90 142.20 142.20 0.0M
2021-11-29 147.90 147.90 147.90 147.90 0.0M
2021-11-22 149.28 149.28 145.00 145.12 0.0M
2021-11-18 160.80 162.08 155.84 158.24 0.0M
2021-11-17 158.08 158.08 158.08 158.08 0.0M
2021-11-16 157.05 158.93 157.05 158.93 0.0M
2021-11-12 150.50 154.50 150.50 154.50 0.0M
2021-11-11 150.90 150.90 150.90 150.90 0.0M
2021-11-10 153.44 154.24 153.44 154.24 0.0M
2021-11-09 159.49 159.49 159.49 159.49 0.0M
2021-11-08 159.49 159.49 159.49 159.49 0.0M
2021-11-05 152.70 153.50 151.95 153.50 0.0M
2021-11-04 149.70 150.22 148.30 150.22 0.0M
2021-11-03 145.50 145.50 145.50 145.50 0.0M
2021-11-01 142.80 142.80 140.85 140.85 0.0M
2021-10-29 140.42 148.26 140.14 147.70 0.0M
2021-10-28 140.56 142.52 140.56 142.52 0.0M
2021-10-25 143.95 145.46 143.95 145.46 0.0M
2021-10-22 145.70 145.70 144.20 144.20 0.0M
2021-10-21 144.28 146.58 143.71 145.74 0.0M
2021-10-20 142.80 142.94 140.30 140.30 0.0M
2021-10-19 142.24 142.66 142.24 142.66 0.0M
2021-10-18 135.72 138.84 135.72 138.84 0.0M
2021-10-15 134.03 134.68 133.51 134.68 0.0M
2021-10-14 138.04 138.04 138.04 138.04 0.0M
2021-10-13 134.10 135.98 134.10 135.98 0.0M
2021-10-07 131.82 131.82 131.04 131.04 0.0M
2021-10-06 124.92 128.04 124.92 128.04 0.0M
2021-10-05 124.08 124.08 124.08 124.08 0.0M
2021-10-04 123.24 123.24 118.43 121.68 0.0M
2021-10-01 125.48 126.36 125.48 126.36 0.0M
2021-09-30 129.24 129.24 129.24 129.24 0.0M
2021-09-27 131.32 131.32 131.32 131.32 0.0M
2021-09-23 134.58 136.78 134.58 136.78 0.0M
2021-09-22 135.33 135.33 135.33 135.33 0.0M
2021-09-17 133.50 134.81 133.25 134.81 0.0M
2021-09-16 131.64 133.49 131.64 133.49 0.0M
2021-09-15 132.15 132.73 132.15 132.73 0.0M
2021-09-10 129.40 129.40 129.40 129.40 0.0M
2021-09-08 126.85 126.85 126.85 126.85 0.0M
2021-09-03 126.25 131.50 126.25 131.50 0.0M
2021-09-02 101.50 104.00 101.50 104.00 0.0M
2021-09-01 102.30 102.40 102.30 102.40 0.0M
2021-08-30 104.00 104.00 104.00 104.00 0.0M
2021-08-27 103.25 103.25 103.25 103.25 0.0M
2021-08-26 102.10 103.40 102.10 102.60 0.0M
2021-08-25 102.10 102.10 102.10 102.10 0.0M
2021-08-23 101.35 101.35 101.35 101.35 0.0M
2021-08-20 100.26 100.26 100.26 100.26 0.0M
2021-08-19 99.42 99.42 99.42 99.42 0.0M
2021-08-18 98.37 98.37 98.37 98.37 0.0M
2021-08-16 97.20 97.20 97.20 97.20 0.0M
2021-08-09 100.00 100.25 99.90 99.90 0.0M
2021-08-06 97.58 97.58 97.58 97.58 0.0M
2021-08-05 97.29 98.18 97.29 98.18 0.0M
2021-08-03 94.93 94.93 94.93 94.93 0.0M
2021-08-02 92.11 92.97 92.11 92.97 0.0M
2021-07-30 93.76 93.96 93.70 93.70 0.0M
2021-07-29 91.29 92.41 91.29 92.41 0.0M
2021-07-28 94.01 94.01 94.01 94.01 0.0M
2021-07-27 92.16 93.24 90.76 93.24 0.0M
2021-07-26 93.30 93.30 93.30 93.30 0.0M
2021-07-23 93.11 94.30 93.11 94.30 0.0M
2021-07-22 92.04 92.10 92.04 92.10 0.0M
2021-07-20 89.82 90.14 89.82 90.14 0.0M
2021-07-19 88.02 88.40 88.02 88.40 0.0M
2021-07-14 86.51 86.90 86.50 86.50 0.0M
2021-07-06 95.30 95.40 95.30 95.40 0.0M
2021-07-05 93.05 93.05 93.05 93.05 0.0M
2021-07-02 91.37 91.50 90.54 91.50 0.0M
2021-07-01 90.45 90.45 89.73 89.82 0.0M
2021-06-29 96.19 96.19 94.60 94.60 0.0M
2021-06-28 95.64 97.29 95.64 97.11 0.0M
2021-06-25 92.74 94.23 92.74 94.23 0.0M
2021-06-22 94.80 97.38 94.70 94.70 0.0M
2021-06-17 90.63 92.70 90.63 92.70 0.0M
2021-06-16 89.82 89.82 89.82 89.82 0.0M
2021-06-15 89.11 89.11 86.49 86.49 0.0M
2021-06-14 86.31 87.75 86.31 87.75 0.0M
2021-06-11 83.84 85.76 83.84 85.36 0.0M
2021-06-10 82.48 83.92 81.76 83.30 0.0M
2021-06-09 80.96 83.92 80.96 83.92 0.0M
2021-06-08 79.76 81.42 79.28 80.08 0.0M
2021-06-07 79.12 79.12 79.12 79.12 0.0M
2021-06-04 78.61 78.61 78.40 78.40 0.0M
2021-06-02 73.50 73.50 73.08 73.08 0.0M
2021-05-28 76.40 76.40 76.40 76.40 0.0M
2021-05-26 79.30 79.30 79.12 79.12 0.0M
2021-05-24 76.16 76.24 75.84 75.84 0.0M
2021-05-21 76.09 76.09 76.09 76.09 0.0M
2021-05-20 75.11 75.11 75.11 75.11 0.0M
2021-05-18 68.20 72.24 68.20 71.40 0.0M
2021-05-14 68.20 68.20 68.20 68.20 0.0M
2021-05-12 64.82 66.78 64.20 66.78 0.0M
2021-05-11 67.04 68.40 67.04 68.40 0.0M
2021-05-07 68.75 68.75 67.85 67.85 0.0M
2021-05-06 68.95 68.95 67.40 67.60 0.0M
2021-05-05 75.80 75.80 75.80 75.80 0.0M
2021-05-03 77.85 77.85 77.85 77.85 0.0M
2021-04-30 80.85 81.20 80.85 81.20 0.0M
2021-04-28 85.45 85.45 85.45 85.45 0.0M
2021-04-22 86.00 86.00 86.00 86.00 0.0M
2021-04-20 83.20 83.20 82.30 82.70 0.0M
2021-04-19 87.00 87.00 84.15 84.15 0.0M
2021-04-16 95.00 95.00 87.29 88.10 0.0M
2021-04-15 88.65 90.05 87.30 90.05 0.0M
2021-04-13 89.50 91.00 89.50 90.80 0.0M
2021-04-12 91.00 91.00 91.00 91.00 0.0M
2021-04-09 82.40 84.50 82.40 84.50 0.0M
2021-04-08 83.30 83.30 83.00 83.00 0.0M
2021-04-07 81.95 81.95 81.95 81.95 0.0M
2021-04-06 84.20 84.20 82.70 82.95 0.0M
2021-04-05 81.30 81.40 81.30 81.40 0.0M
2021-04-01 81.10 82.94 81.10 82.80 0.0M
2021-03-31 76.20 76.20 75.50 75.50 0.0M
2021-03-29 75.50 75.50 75.50 75.50 0.0M
2021-03-25 79.95 79.95 77.80 77.80 0.0M
2021-03-23 84.35 84.35 84.35 84.35 0.0M
2021-03-22 85.00 85.00 85.00 85.00 0.0M
2021-03-17 88.05 88.05 88.05 88.05 0.0M
2021-03-16 89.50 89.50 88.50 88.50 0.0M
2021-03-15 91.55 91.55 91.10 91.10 0.0M
2021-03-12 88.10 88.10 88.10 88.10 0.0M
2021-03-11 87.70 90.45 87.70 89.76 0.0M
2021-03-10 90.99 91.31 83.88 83.88 0.0M
2021-03-09 87.72 91.35 87.48 90.84 0.0M
2021-03-04 93.96 95.20 91.75 91.75 0.0M
2021-03-03 106.00 106.00 100.00 100.00 0.0M
2021-03-01 109.70 111.40 109.70 111.40 0.0M
2021-02-26 108.40 108.40 108.40 108.40 0.0M
2021-02-25 107.80 108.10 105.00 105.00 0.0M
2021-02-24 105.65 108.25 105.65 108.25 0.0M
2021-02-23 105.00 105.00 100.57 103.50 0.0M
2021-02-22 114.00 114.00 110.50 110.50 0.0M
2021-02-19 111.60 111.60 111.45 111.45 0.0M
2021-02-18 109.45 109.45 109.45 109.45 0.0M
2021-02-12 113.15 114.05 113.15 114.05 0.0M
2021-02-11 113.76 113.76 113.76 113.76 0.0M
2021-02-10 113.40 113.76 113.40 113.76 0.0M
2021-02-09 111.00 111.00 109.71 109.71 0.0M
2021-02-05 109.35 109.35 109.15 109.15 0.0M
2021-02-04 109.15 109.15 109.15 109.15 0.0M
2021-02-03 106.65 106.65 106.65 106.65 0.0M
2021-01-29 101.20 101.20 101.20 101.20 0.0M
2021-01-22 103.49 103.49 103.49 103.49 0.0M
2021-01-20 98.50 98.50 97.95 97.95 0.0M
2021-01-19 98.45 98.45 98.45 98.45 0.0M
2021-01-15 97.60 97.60 96.75 96.75 0.0M
2021-01-14 103.49 103.49 100.31 100.31 0.0M
2021-01-13 100.61 100.61 99.53 100.15 0.0M
2021-01-07 92.74 93.15 92.74 93.15 0.0M
2021-01-06 91.84 91.84 90.10 90.10 0.0M