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
2024-12-30 71.70 72.40 71.70 72.31 0.0M
2024-12-27 75.12 75.12 73.36 73.36 0.0M
2024-12-26 75.04 75.12 74.30 75.12 0.0M
2024-12-23 74.97 75.31 74.97 75.04 0.0M
2024-12-20 75.68 75.68 73.84 74.16 0.0M
2024-12-19 79.22 79.22 75.13 75.61 0.0M
2024-12-18 81.44 81.60 79.44 79.53 0.0M
2024-12-17 82.40 82.40 81.44 81.44 0.0M
2024-12-16 80.64 81.04 79.80 81.04 0.0M
2024-12-13 83.44 83.44 80.64 80.64 0.0M
2024-12-12 87.75 87.75 86.58 86.58 0.0M
2024-12-11 87.93 91.40 87.90 90.20 0.0M
2024-12-10 94.04 98.67 88.00 88.22 0.0M
2024-12-09 105.61 109.00 105.61 106.10 0.0M
2024-12-06 103.90 104.60 103.90 104.50 0.0M
2024-12-05 103.40 103.40 100.59 100.66 0.0M
2024-12-04 103.30 104.00 102.10 102.70 0.0M
2024-12-03 98.90 98.90 98.90 98.90 0.0M
2024-12-02 98.40 98.40 98.40 98.40 0.0M
2024-11-29 96.48 96.48 96.48 96.48 0.0M
2024-11-27 98.20 98.20 94.90 94.90 0.0M
2024-11-26 98.60 98.60 97.50 97.50 0.0M
2024-11-25 99.30 100.60 99.30 100.00 0.0M
2024-11-22 93.63 97.05 93.42 96.75 0.0M
2024-11-21 90.39 93.36 90.39 92.88 0.0M
2024-11-19 82.56 82.56 82.56 82.56 0.0M
2024-11-18 81.25 82.24 81.25 82.24 0.0M
2024-11-14 87.93 87.93 85.95 85.95 0.0M
2024-11-13 87.26 93.12 87.26 90.56 0.0M
2024-11-12 84.56 84.56 84.56 84.56 0.0M
2024-11-11 84.24 84.24 83.60 83.60 0.0M
2024-11-08 83.68 83.68 82.88 82.88 0.0M
2024-11-07 82.72 83.20 82.72 83.20 0.0M
2024-11-06 80.48 80.48 80.48 80.48 0.0M
2024-11-05 76.70 78.32 76.70 78.32 0.0M
2024-11-04 77.60 77.60 77.60 77.60 0.0M
2024-11-01 78.56 79.36 78.56 79.36 0.0M
2024-10-31 77.60 77.60 77.60 77.60 0.0M
2024-10-30 81.22 81.76 81.22 81.76 0.0M
2024-10-29 79.12 79.12 79.00 79.06 0.0M
2024-10-28 77.60 77.60 77.60 77.60 0.0M
2024-10-25 75.67 76.09 75.67 76.09 0.0M
2024-10-24 75.67 75.67 75.67 75.67 0.0M
2024-10-23 74.88 74.88 74.08 74.08 0.0M
2024-10-22 74.40 75.36 74.40 75.36 0.0M
2024-10-21 78.30 78.30 77.28 77.28 0.0M
2024-10-18 77.28 77.44 77.28 77.44 0.0M
2024-10-17 77.28 77.28 77.28 77.28 0.0M
2024-10-16 79.14 79.14 78.56 78.56 0.0M
2024-10-15 80.48 80.48 80.48 80.48 0.0M
2024-10-14 81.04 81.04 81.04 81.04 0.0M
2024-10-11 82.56 83.49 82.48 82.64 0.0M
2024-10-10 78.50 82.68 78.50 81.90 0.0M
2024-10-09 72.80 76.79 72.80 76.79 0.0M
2024-10-08 71.89 71.89 71.89 71.89 0.0M
2024-10-07 71.47 71.47 70.91 70.91 0.0M
2024-10-04 67.85 72.42 67.85 72.42 0.0M
2024-10-03 69.24 69.24 69.24 69.24 0.0M
2024-10-02 71.26 71.26 69.37 69.51 0.0M
2024-10-01 73.52 73.52 70.77 71.26 0.0M
2024-09-30 72.85 73.52 72.85 73.52 0.0M
2024-09-27 74.31 74.31 73.57 73.57 0.0M
2024-09-26 74.50 74.50 74.07 74.31 0.0M
2024-09-25 76.41 76.48 76.41 76.48 0.0M
2024-09-24 76.69 76.69 76.69 76.69 0.0M
2024-09-20 76.37 76.37 76.37 76.37 0.0M
2024-09-19 76.84 76.84 76.84 76.84 0.0M
2024-09-18 77.20 77.20 76.64 76.64 0.0M
2024-09-17 79.20 79.20 79.20 79.20 0.0M
2024-09-16 80.19 80.19 80.19 80.19 0.0M
2024-09-13 83.13 83.13 80.48 80.53 0.0M
2024-09-12 84.07 84.07 84.07 84.07 0.0M
2024-09-11 84.07 84.07 84.07 84.07 0.0M
2024-09-10 82.02 82.02 82.02 82.02 0.0M
2024-09-09 80.25 80.25 80.25 80.25 0.0M
2024-09-06 81.39 81.39 78.24 78.24 0.0M
2024-09-05 82.05 82.05 80.77 80.77 0.0M
2024-09-04 80.79 83.05 80.79 81.05 0.0M
2024-09-03 81.32 83.19 79.64 79.64 0.0M
2024-09-02 69.01 83.79 69.01 79.65 0.0M
2024-08-30 70.62 82.25 70.62 81.53 0.0M
2024-08-29 66.78 69.32 66.78 69.32 0.0M
2024-08-28 66.48 66.48 64.60 65.33 0.0M
2024-08-27 66.20 66.20 65.86 65.86 0.0M
2024-08-26 68.69 68.97 68.05 68.05 0.0M
2024-08-23 68.21 68.21 68.21 68.21 0.0M
2024-08-22 69.09 69.42 69.09 69.30 0.0M
2024-08-21 70.62 71.29 70.62 71.29 0.0M
2024-08-20 69.56 70.23 69.51 69.51 0.0M
2024-08-19 68.85 68.85 68.85 68.85 0.0M
2024-08-16 69.27 69.27 69.13 69.13 0.0M
2024-08-15 68.18 68.67 68.11 68.11 0.0M
2024-08-14 66.89 66.89 66.37 66.37 0.0M
2024-08-13 64.44 66.60 64.44 66.60 0.0M
2024-08-12 63.50 64.53 63.30 63.30 0.0M
2024-08-09 64.26 65.45 64.26 65.10 0.0M
2024-08-08 64.68 65.16 64.68 65.10 0.0M
2024-08-07 65.99 65.99 63.72 63.72 0.0M
2024-08-06 64.68 64.68 63.48 63.56 0.0M
2024-08-05 66.01 66.01 62.34 63.28 0.0M
2024-08-02 66.95 66.95 64.60 66.01 0.0M
2024-08-01 68.17 68.17 68.17 68.17 0.0M
2024-07-31 72.48 73.01 72.03 72.03 0.0M
2024-07-30 70.50 70.50 68.40 68.40 0.0M
2024-07-29 71.55 71.55 71.12 71.12 0.0M
2024-07-26 71.70 71.70 71.59 71.59 0.0M
2024-07-25 70.50 73.59 70.50 73.59 0.0M
2024-07-24 68.80 68.80 68.80 68.80 0.0M
2024-07-23 71.59 71.59 71.48 71.48 0.0M
2024-07-22 68.88 70.61 68.88 70.61 0.0M
2024-07-19 68.77 69.12 68.77 69.12 0.0M
2024-07-18 72.00 73.16 69.56 69.84 0.0M
2024-07-17 70.62 71.50 70.62 71.50 0.0M
2024-07-16 69.40 70.25 69.40 70.25 0.0M
2024-07-15 68.92 70.00 68.22 68.66 0.0M
2024-07-12 68.71 68.71 68.71 68.71 0.0M
2024-07-11 68.00 68.00 67.76 67.76 0.0M
2024-07-10 66.44 66.92 64.60 66.92 0.0M
2024-07-09 69.37 69.37 66.95 67.55 0.0M
2024-07-08 71.03 71.18 71.03 71.18 0.0M
2024-07-05 74.60 74.60 73.15 73.15 0.0M
2024-07-03 73.97 73.97 73.22 73.22 0.0M
2024-07-02 75.78 75.94 73.66 73.66 0.0M
2024-07-01 70.62 74.83 70.62 74.83 0.0M
2024-06-28 68.18 69.66 68.18 69.06 0.0M
2024-06-27 66.55 67.97 66.55 67.97 0.0M
2024-06-26 64.59 66.66 64.59 66.30 0.0M
2024-06-25 63.40 63.40 62.21 62.21 0.0M
2024-06-24 62.10 63.24 62.10 63.24 0.0M
2024-06-21 61.26 61.50 61.26 61.50 0.0M
2024-06-20 59.60 60.32 59.60 60.32 0.0M
2024-06-18 59.75 59.75 59.44 59.44 0.0M
2024-06-17 60.32 60.85 60.32 60.85 0.0M
2024-06-14 58.69 60.58 58.69 60.33 0.0M
2024-06-13 62.10 62.10 58.95 58.95 0.0M
2024-06-12 63.38 63.61 61.87 61.87 0.0M
2024-06-11 59.35 60.64 59.35 60.35 0.0M
2024-06-10 60.80 60.80 60.25 60.25 0.0M
2024-06-07 60.16 60.57 59.56 60.40 0.0M
2024-06-06 62.13 62.13 60.35 60.35 0.0M
2024-06-05 64.60 64.60 61.21 62.00 0.0M
2024-06-04 61.44 61.44 61.44 61.44 0.0M
2024-06-03 71.85 71.85 60.93 60.93 0.0M
2024-05-31 77.20 77.20 60.30 60.34 0.0M
2024-05-29 85.90 87.55 85.90 86.45 0.0M
2024-05-28 86.75 86.75 86.75 86.75 0.0M
2024-05-25 90.47 90.47 90.47 90.47 0.0M
2024-05-24 90.50 90.50 90.47 90.47 0.0M
2024-05-23 93.50 94.92 91.71 91.71 0.0M
2024-05-22 92.90 92.90 92.90 92.90 0.0M
2024-05-20 93.19 94.02 93.19 94.02 0.0M
2024-05-17 94.07 94.07 94.07 94.07 0.0M
2024-05-15 96.70 96.70 96.70 96.70 0.0M
2024-05-14 91.79 92.02 91.79 92.02 0.0M
2024-05-13 92.55 92.55 92.55 92.55 0.0M
2024-05-10 91.49 91.49 91.49 91.49 0.0M
2024-05-09 90.92 90.92 90.92 90.92 0.0M
2024-05-08 88.72 89.11 88.50 89.11 0.0M
2024-05-07 89.82 89.82 89.82 89.82 0.0M
2024-05-06 92.25 92.25 92.25 92.25 0.0M
2024-05-03 92.30 92.43 92.30 92.43 0.0M
2024-05-02 93.20 93.20 93.20 93.20 0.0M
2024-04-30 95.07 95.07 95.07 95.07 0.0M
2024-04-29 95.60 95.60 94.66 94.66 0.0M
2024-04-26 95.09 98.36 95.09 98.36 0.0M
2024-04-25 94.90 94.90 94.52 94.52 0.0M
2024-04-24 95.09 95.09 95.03 95.03 0.0M
2024-04-23 91.80 93.96 91.80 93.96 0.0M
2024-04-22 88.11 88.11 88.11 88.11 0.0M
2024-04-19 87.00 87.00 85.08 85.08 0.0M
2024-04-18 87.52 87.52 87.52 87.52 0.0M
2024-04-16 91.43 91.43 91.43 91.43 0.0M
2024-04-15 89.85 89.87 89.84 89.87 0.0M
2024-04-12 91.82 91.82 90.07 90.07 0.0M
2024-04-11 90.48 90.48 90.48 90.48 0.0M
2024-04-10 89.26 89.26 89.26 89.26 0.0M
2024-04-09 90.06 90.06 90.06 90.06 0.0M
2024-04-08 90.88 90.88 90.88 90.88 0.0M
2024-04-05 90.50 91.37 90.50 91.37 0.0M
2024-04-04 88.65 88.70 86.48 86.48 0.0M
2024-04-03 86.89 86.89 86.04 86.04 0.0M
2024-04-02 88.63 88.71 86.89 88.20 0.0M
2024-04-01 90.53 90.53 90.36 90.36 0.0M
2024-03-28 90.27 90.27 90.27 90.27 0.0M
2024-03-27 88.62 88.74 88.62 88.74 0.0M
2024-03-25 88.09 88.09 88.09 88.09 0.0M
2024-03-23 89.01 89.01 89.01 89.01 0.0M
2024-03-22 89.01 89.01 89.01 89.01 0.0M
2024-03-21 89.93 89.93 89.93 89.93 0.0M
2024-03-20 89.00 90.36 88.69 90.20 0.0M
2024-03-19 88.71 88.71 86.88 86.88 0.0M
2024-03-18 88.71 89.46 88.71 89.46 0.0M
2024-03-15 90.85 90.85 88.69 88.69 0.0M
2024-03-14 91.17 91.17 91.17 91.17 0.0M
2024-03-13 91.47 94.67 91.47 93.72 0.0M
2024-03-12 91.21 92.07 91.21 92.07 0.0M
2024-03-11 90.70 92.07 90.70 91.30 0.0M
2024-03-08 95.50 101.90 95.50 96.30 0.0M
2024-03-07 102.00 102.00 100.50 101.40 0.0M
2024-03-06 102.30 102.41 101.30 101.48 0.0M
2024-03-05 99.90 100.66 99.90 100.66 0.0M
2024-03-04 108.80 108.80 108.80 108.80 0.0M
2024-03-01 109.28 109.28 109.00 109.00 0.0M
2024-02-29 108.28 110.80 108.28 110.80 0.0M
2024-02-28 111.00 111.00 110.83 110.83 0.0M
2024-02-27 111.43 111.43 111.43 111.43 0.0M
2024-02-26 113.74 113.74 113.74 113.74 0.0M
2024-02-23 112.28 113.27 112.28 113.27 0.0M
2024-02-22 110.00 111.21 109.99 111.21 0.0M
2024-02-21 104.50 104.50 104.50 104.50 0.0M
2024-02-20 115.09 115.09 109.16 109.16 0.0M
2024-02-19 115.09 115.09 115.09 115.09 0.0M
2024-02-16 116.45 116.45 116.45 116.45 0.0M
2024-02-15 121.60 121.60 118.35 118.35 0.0M
2024-02-14 118.56 120.96 118.56 120.96 0.0M
2024-02-09 124.78 125.24 124.61 125.24 0.0M
2024-02-08 114.50 118.60 113.98 118.16 0.0M
2024-02-07 114.48 114.48 114.48 114.48 0.0M
2024-02-06 110.97 111.00 109.01 109.01 0.0M
2024-02-05 108.77 108.77 108.77 108.77 0.0M
2024-02-02 105.05 107.70 105.00 107.70 0.0M
2024-02-01 100.08 100.10 99.00 100.10 0.0M
2024-01-31 100.07 100.07 100.07 100.07 0.0M
2024-01-30 102.39 102.39 102.39 102.39 0.0M
2024-01-29 102.00 102.33 102.00 102.33 0.0M
2024-01-26 98.00 98.00 98.00 98.00 0.0M
2024-01-25 101.70 101.70 98.29 98.29 0.0M
2024-01-24 104.26 104.26 102.19 102.19 0.0M
2024-01-23 102.28 102.28 102.27 102.27 0.0M
2024-01-22 100.37 103.36 100.37 102.64 0.0M
2024-01-19 96.69 98.43 96.69 98.43 0.0M
2024-01-18 96.47 96.47 96.47 96.47 0.0M
2024-01-17 97.86 98.20 97.86 98.20 0.0M
2024-01-16 97.15 99.69 97.15 99.69 0.0M
2024-01-12 95.75 95.75 95.75 95.75 0.0M
2024-01-11 95.46 95.75 95.46 95.75 0.0M
2024-01-10 95.35 96.18 95.35 96.18 0.0M
2024-01-09 92.87 93.09 92.78 92.78 0.0M
2024-01-08 91.31 91.31 91.31 91.31 0.0M
2024-01-05 88.85 89.61 88.85 89.61 0.0M
2024-01-04 89.58 89.58 89.58 89.58 0.0M
2024-01-03 92.25 92.25 92.25 92.25 0.0M
2024-01-02 94.75 94.75 94.75 94.75 0.0M