Hot Features
프리미엄
Contrato Futuro de VALE3 (VALEOFUT)
BMF
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 56.23 | 0.4 | 0.72 | 55.89 | 56.47 | 55.88 | 357600 |
| 1734386400 | 55.83 | -0.08 | -0.14 | 55.75 | 56.63 | 55.49 | 324100 |
| 1734127200 | 55.91 | -1.1 | -1.93 | 56.59 | 56.6 | 55.87 | 713300 |
| 1734040800 | 57.01 | -2.03 | -3.44 | 57.26 | 57.47 | 56.89 | 539100 |
| 1733954400 | 59.04 | -0.92 | -1.53 | 59.58 | 59.72 | 58.64 | 977300 |
| 1733868000 | 59.96 | -0.16 | -0.27 | 59.84 | 60.13 | 59.55 | 426000 |
| 1733781600 | 60.12 | 3.03 | 5.31 | 58.74 | 60.4 | 58.67 | 542700 |
| 1733522400 | 57.09 | -0.91 | -1.57 | 57.8 | 57.89 | 57.08 | 180100 |
| 1733436000 | 58 | 0.36 | 0.62 | 57.69 | 58 | 57.17 | 1062700 |
| 1733349600 | 57.64 | -1.28 | -2.17 | 58.54 | 58.77 | 57.3 | 497500 |
| 1733263200 | 58.92 | -0.67 | -1.12 | 59.44 | 59.59 | 58.86 | 313900 |
| 1733176800 | 59.59 | 0.24 | 0.40 | 59.32 | 59.68 | 59.15 | 1025300 |
| 1732917600 | 59.35 | 1.6 | 2.77 | 58.52 | 59.56 | 58.51 | 1249200 |
| 1732831200 | 57.75 | -1 | -1.70 | 58.84 | 59.21 | 57.75 | 424800 |
| 1732744800 | 58.75 | 0.89 | 1.54 | 58.4 | 58.83 | 58.05 | 888200 |
| 1732658400 | 57.86 | -0.78 | -1.33 | 58.84 | 58.84 | 57.65 | 406300 |
| 1732572000 | 58.64 | -0.01 | -0.02 | 58.91 | 59.02 | 58.64 | 237600 |
| 1732312800 | 58.65 | 0.39 | 0.67 | 57.92 | 58.76 | 57.76 | 308700 |
| 1732226400 | 58.26 | -0.04 | -0.07 | 57.87 | 58.31 | 57.74 | 341200 |
| 1732053600 | 58.3 | 0.1 | 0.17 | 58.14 | 58.49 | 58.09 | 183300 |
| 1731967200 | 58.2 | 1 | 1.75 | 57.68 | 58.36 | 57.58 | 226300 |
| 1731621600 | 57.2 | -0.13 | -0.23 | 57.15 | 57.2 | 57.15 | 3800 |
| 1731535200 | 57.33 | 0 | 0.00 | 57.33 | 57.33 | 57.33 | 0 |
| 1731448800 | 57.33 | -1.61 | -2.73 | 58.37 | 58.45 | 57.26 | 155600 |
| 1731362400 | 58.94 | -1.58 | -2.61 | 59.82 | 59.83 | 58.89 | 882300 |
| 1731103200 | 60.52 | -3.28 | -5.14 | 61.98 | 62.13 | 59.84 | 1005500 |
| 1731016800 | 63.8 | 2.2 | 3.57 | 62.65 | 64.09 | 62.5 | 873300 |
| 1730930400 | 61.6 | -0.71 | -1.14 | 61.63 | 61.75 | 60.91 | 461600 |
| 1730844000 | 62.31 | -0.45 | -0.72 | 63.06 | 63.18 | 62.17 | 472400 |
| 1730757600 | 62.76 | 0.48 | 0.77 | 62.4 | 63.02 | 62.37 | 197900 |
| 1730498400 | 62.28 | -0.08 | -0.13 | 62.41 | 62.62 | 62.03 | 234300 |
| 1730412000 | 62.36 | -0.46 | -0.73 | 62.75 | 62.86 | 62.1 | 186000 |
| 1730325600 | 62.82 | -0.27 | -0.43 | 62.85 | 62.86 | 62.42 | 158000 |
| 1730239200 | 63.09 | -0.04 | -0.06 | 63.49 | 63.72 | 62.94 | 945700 |
| 1730152800 | 63.13 | 0.92 | 1.48 | 62.57 | 63.19 | 62.57 | 847600 |
| 1729893600 | 62.21 | 2.22 | 3.70 | 61 | 62.79 | 60.91 | 450900 |
| 1729807200 | 59.99 | 0.39 | 0.65 | 59.68 | 60.07 | 59.65 | 359600 |
| 1729720800 | 59.6 | -1.41 | -2.31 | 60.2 | 60.27 | 59.6 | 504700 |
| 1729634400 | 61.01 | 0.26 | 0.43 | 60.56 | 61.01 | 60.34 | 188700 |
| 1729548000 | 60.75 | -1.67 | -2.68 | 61.68 | 61.68 | 60.75 | 262800 |
| 1729288800 | 62.42 | 1.48 | 2.43 | 60.68 | 62.42 | 60.67 | 8600 |
| 1729202400 | 60.94 | -1.29 | -2.07 | 60.94 | 60.94 | 60.94 | 600000 |
| 1729116000 | 62.23 | 1.01 | 1.65 | 61.67 | 62.43 | 61.64 | 135800 |
| 1729029600 | 61.22 | -0.77 | -1.24 | 61.01 | 61.24 | 60.69 | 184500 |
| 1728943200 | 61.99 | -0.15 | -0.24 | 62.06 | 62.58 | 61.48 | 232200 |
| 1728684000 | 62.14 | 0.81 | 1.32 | 61.24 | 62.36 | 61.23 | 160900 |
| 1728597600 | 61.33 | 0.32 | 0.52 | 61.39 | 61.48 | 60.91 | 148600 |
| 1728511200 | 61.01 | -0.29 | -0.47 | 60.73 | 61.23 | 60.45 | 259500 |
| 1728424800 | 61.3 | -1.91 | -3.02 | 61.18 | 61.3 | 60.8 | 464800 |
| 1728338400 | 63.21 | 0.49 | 0.78 | 62.89 | 63.91 | 62.69 | 259700 |
| 1728079200 | 62.72 | -0.39 | -0.62 | 62.96 | 63.27 | 62.57 | 331200 |
| 1727992800 | 63.11 | -1.24 | -1.93 | 63.53 | 63.69 | 62.73 | 485900 |
| 1727906400 | 64.349999 | 0.04 | 0.06 | 64.959999 | 65.569999 | 64.33 | 303200 |
| 1727820000 | 64.31 | 0.35 | 0.55 | 64.019999 | 64.55 | 63.49 | 272600 |
| 1727733600 | 63.96 | -0.4 | -0.62 | 65.22 | 65.59 | 63.9 | 345900 |
| 1727474400 | 64.36 | -0.24 | -0.37 | 64.9 | 65.379999 | 63.6 | 662100 |
| 1727388000 | 64.599999 | 3.51 | 5.75 | 63 | 64.73 | 62.91 | 1009600 |
| 1727301600 | 61.09 | 0.24 | 0.39 | 61.5 | 61.61 | 60.87 | 1069300 |
| 1727215200 | 60.85 | 2.77 | 4.77 | 60.2 | 61.14 | 60.04 | 803400 |
| 1727128800 | 58.08 | 0.47 | 0.82 | 57.21 | 58.27 | 57.2 | 153600 |
| 1726869600 | 57.61 | 0 | 0.00 | 57.61 | 57.61 | 57.61 | 0 |
| 1726783200 | 57.61 | 0 | 0.00 | 57.61 | 57.61 | 57.61 | 0 |
| 1726696800 | 57.61 | -0.61 | -1.05 | 57.59 | 58.21 | 57.53 | 744200 |
