
Vale Sa (CVLB)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0999999 | -1.0964901436 | 9.1199999 | 9.18 | 8.36 | 7078 | 8.66780423 | DE |
4 | -0.1799999 | -1.95652067344 | 9.1999999 | 9.82 | 8.36 | 15966 | 9.32819417 | DE |
12 | 0.52 | 6.11764705882 | 8.5 | 9.82 | 8.16 | 16111 | 8.88299669 | DE |
26 | -0.42 | -4.44915254237 | 9.44 | 10.95 | 8.16 | 15409 | 9.28377188 | DE |
52 | -2.28 | -20.1769911504 | 11.3 | 12.15 | 8.16 | 15420 | 9.9855396 | DE |
156 | -3.33 | -26.963562753 | 12.35 | 14.65 | 8.16 | 12309 | 10.51043454 | DE |
260 | -3.33 | -26.963562753 | 12.35 | 14.65 | 8.16 | 12309 | 10.51043454 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 9.0399999 | 0.32 | 3.67 | 8.74 | 9.08 | 8.74 | 8777 |
1741901220 | 8.72 | 0.26 | 3.07 | 8.56 | 8.74 | 8.46 | 5311 |
1741814820 | 8.46 | -0.16 | -1.86 | 8.68 | 8.68 | 8.4 | 2705 |
1741728420 | 8.6199999 | 0.06 | 0.70 | 8.56 | 8.6199999 | 8.36 | 5016 |
1741642020 | 8.56 | -0.62 | -6.75 | 8.82 | 8.94 | 8.44 | 17625 |
1741382820 | 9.18 | 0.08 | 0.88 | 9.1199999 | 9.18 | 8.84 | 4734 |
1741296420 | 9.1 | 0.1 | 1.11 | 8.96 | 9.1 | 8.92 | 10789 |
1741210020 | 9 | 0.16 | 1.81 | 8.9 | 9 | 8.8 | 10409 |
1741123620 | 8.84 | -0.08 | -0.90 | 8.92 | 9.02 | 8.76 | 13380 |
1741037220 | 8.92 | -0.12 | -1.33 | 9.06 | 9.1999999 | 8.92 | 9073 |
1740778020 | 9.0399999 | -0.24 | -2.59 | 9.24 | 9.32 | 9.02 | 6619 |
1740691620 | 9.2799999 | -0.04 | -0.43 | 9.38 | 9.38 | 9.2799999 | 9000 |
1740605220 | 9.32 | -0.08 | -0.85 | 9.5 | 9.52 | 9.32 | 5598 |
1740518820 | 9.4 | -0.2 | -2.08 | 9.58 | 9.58 | 9.4 | 6191 |
1740432420 | 9.6 | -0.14 | -1.44 | 9.7799999 | 9.8 | 9.6 | 9429 |
1740173220 | 9.74 | 0.12 | 1.25 | 9.7799999 | 9.82 | 9.66 | 13425 |
1740086820 | 9.6199999 | 0.34 | 3.66 | 9.42 | 9.7799999 | 9.36 | 89774 |
1740000420 | 9.2799999 | -0.14 | -1.49 | 9.42 | 9.42 | 9.1999999 | 14183 |
1739914020 | 9.42 | -0.02 | -0.21 | 9.4 | 9.44 | 9.26 | 73357 |
1739827620 | 9.44 | 0.14 | 1.51 | 9.44 | 9.46 | 9.26 | 10339 |
1739568420 | 9.3 | 0.18 | 1.97 | 9.1999999 | 9.3 | 9.18 | 2366 |
1739482020 | 9.1199999 | -0.06 | -0.65 | 9.1999999 | 9.24 | 9.06 | 18159 |
1739395620 | 9.18 | -0.08 | -0.86 | 9.24 | 9.34 | 9.18 | 15703 |
1739309220 | 9.26 | -0.06 | -0.64 | 9.34 | 9.34 | 9.16 | 5550 |
1739222820 | 9.32 | 0.12 | 1.30 | 9.18 | 9.32 | 9.16 | 5281 |
1738963620 | 9.1999999 | -0.04 | -0.43 | 9.1999999 | 9.3 | 9.16 | 13695 |
1738877220 | 9.24 | 0.24 | 2.67 | 9.08 | 9.2799999 | 9.0399999 | 11829 |
1738790820 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 2624 |
1738704420 | 9.1 | -0.04 | -0.44 | 9.1199999 | 9.16 | 8.98 | 5957 |
1738618020 | 9.14 | 0.18 | 2.01 | 8.8 | 9.14 | 8.8 | 8410 |
1738358820 | 8.96 | -0.12 | -1.32 | 9.1 | 9.16 | 8.96 | 12144 |
1738272420 | 9.08 | 0.32 | 3.65 | 8.6999999 | 9.1199999 | 8.6999999 | 10836 |
1738186020 | 8.76 | 0.1 | 1.15 | 8.6999999 | 8.7799999 | 8.64 | 9710 |
1738099620 | 8.66 | -0.06 | -0.69 | 8.76 | 8.82 | 8.64 | 31992 |
1738013220 | 8.72 | 0.1 | 1.16 | 8.6199999 | 8.7799999 | 8.42 | 19819 |
1737754020 | 8.6199999 | 0.08 | 0.94 | 8.6 | 8.64 | 8.52 | 8805 |
1737667620 | 8.5399999 | 0.02 | 0.23 | 8.56 | 8.6 | 8.48 | 10253 |
1737581220 | 8.52 | -0.06 | -0.70 | 8.68 | 8.74 | 8.52 | 8558 |
1737494820 | 8.58 | -0.12 | -1.38 | 8.6999999 | 8.76 | 8.5 | 11420 |
1737408420 | 8.6999999 | 0.02 | 0.23 | 8.74 | 8.74 | 8.6199999 | 4420 |
1737149220 | 8.68 | 0.18 | 2.12 | 8.52 | 8.82 | 8.52 | 34394 |
1737062820 | 8.5 | 0 | 0.00 | 8.36 | 8.58 | 8.16 | 50666 |
1736976420 | 8.5 | 0.1 | 1.19 | 8.42 | 8.5 | 8.34 | 51638 |
1736890020 | 8.4 | 0.08 | 0.96 | 8.36 | 8.44 | 8.32 | 9931 |
1736803620 | 8.32 | -0.06 | -0.72 | 8.26 | 8.4 | 8.16 | 24251 |
1736544420 | 8.38 | 0.08 | 0.96 | 8.36 | 8.38 | 8.22 | 15991 |
1736458020 | 8.3 | 0.04 | 0.48 | 8.2799999 | 8.36 | 8.22 | 13007 |
1736371620 | 8.26 | -0.02 | -0.24 | 8.3 | 8.4 | 8.1999999 | 16899 |
1736285220 | 8.2799999 | -0.02 | -0.24 | 8.38 | 8.42 | 8.26 | 25986 |
1736198820 | 8.3 | -0.14 | -1.66 | 8.38 | 8.48 | 8.22 | 13497 |
1735939620 | 8.44 | -0.26 | -2.99 | 8.68 | 8.68 | 8.38 | 17705 |
1735853220 | 8.6999999 | 0.2 | 2.35 | 8.58 | 8.74 | 8.5399999 | 14325 |
1735594020 | 8.5 | -0.04 | -0.47 | 8.56 | 8.58 | 8.5 | 12347 |
1735334820 | 8.5399999 | 0.02 | 0.23 | 8.6 | 8.64 | 8.48 | 10516 |
1734989220 | 8.52 | -0.06 | -0.70 | 8.5 | 8.64 | 8.48 | 13282 |
1734730020 | 8.58 | 0.08 | 0.94 | 8.5 | 8.58 | 8.34 | 27161 |
1734643620 | 8.5 | 0.02 | 0.24 | 8.4 | 8.52 | 8.38 | 23786 |
1734557220 | 8.48 | -0.3 | -3.42 | 8.74 | 8.74 | 8.42 | 16433 |
1734470820 | 8.7799999 | 0.1 | 1.15 | 8.68 | 8.7799999 | 8.56 | 15679 |
1734384420 | 8.68 | -0.14 | -1.59 | 8.86 | 8.88 | 8.68 | 11568 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관