Barrel Energy Inc (PK)【BRLL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Barrel Energy Inc (PK) (BRLL)
Barrel Energy Inc (PK) (BRLL) 과거

Barrel Energy Inc (PK) (BRLL)

0.0022

0.00

(0.00%)

마감 22 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0004	-15.3846153846	0.0026	0.0029	0.0022	510960	0.00233631	CS
4	-0.0001	-4.34782608696	0.0023	0.0032	0.002	801237	0.0024569	CS
12	-0.0008	-26.6666666667	0.003	0.0039	0.0015	990690	0.002522	CS
26	-0.0014	-38.8888888889	0.0036	0.0065	0.001	707128	0.00288256	CS
52	-0.0098	-81.6666666667	0.012	0.02	0.001	751523	0.00668998	CS
156	-0.0004	-15.3846153846	0.0026	0.086	0.0001	942747	0.02788603	CS
260	-0.2078	-98.9523809524	0.21	0.85	0.0001	4082198	0.06020599	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734733200	0.0022	0	0.00	0.0022	0.0028	0.0022	61060
1734646800	0.0022	-0.0002	-8.33	0.0025	0.0025	0.0022	1303514
1734560940	0.0023999	-0.0001	-4.00	0.0023999	0.0028	0.0023999	484353
1734474360	0.0025	-0.0001	-3.85	0.0026	0.0028	0.0023999	553966
1734388140	0.0026	0	0.00	0.0026	0.0028999	0.0026	132078
1734128940	0.0026	0	0.00	0.0026	0.0028999	0.0026	80890
1734042480	0.0026	0.0001	4.00	0.0028999	0.0028999	0.0026	1030430
1733955900	0.0025	0.0001001	4.17	0.0023999	0.003	0.0023999	70235
1733869200	0.0023999	-0.0004	-14.29	0.0023999	0.003	0.0023999	269131
1733782800	0.0028	0.0002	7.69	0.0023999	0.0031	0.0023999	697648
1733523600	0.0026	-0.0002	-7.14	0.002	0.0032	0.002	623268
1733437500	0.0028	0	0.00	0.0022	0.003	0.0022	267406
1733350980	0.0028	0.00025	9.80	0.0023	0.003	0.0023	1136159
1733264700	0.00255	0.00035	15.91	0.0022	0.00255	0.0022	289597
1733178180	0.0022	-0.0001	-4.35	0.0021	0.0028	0.0021	2121866
1732918200	0.0023	0	0.00	0.002	0.00255	0.002	4323746
1732746540	0.0023	-0.0005	-17.86	0.0025	0.0028	0.0023	29954
1732660140	0.0028	-0.0001	-3.45	0.002	0.0028	0.002	193645
1732573560	0.0028999	0.0003499	13.72	0.0028999	0.0032	0.0022	992172
1732314000	0.00255	0.00025	10.87	0.0023	0.00255	0.0022	623451
1732227900	0.0023	-0.0005	-17.86	0.0023999	0.0028999	0.0023	311910
1732141740	0.0028	0	0.00	0.0028999	0.0028999	0.0023999	272000
1732054800	0.0028	0.0004001	16.67	0.0023	0.0028999	0.0023	344448
1731968640	0.0023999	0.0001	4.35	0.0027	0.0028999	0.0023	933317
1731709260	0.0023	-0.0006	-20.69	0.0023	0.0028999	0.0023	266035
1731622800	0.0028999	0.0003999	16.00	0.0025	0.0028999	0.0023	184742
1731536760	0.0025	0	0.00	0.0025	0.0028	0.0025	322200
1731450480	0.0025	0	0.00	0.0025	0.0028999	0.0025	76677
1731363600	0.0025	-0.0002	-7.41	0.003	0.003	0.0025	364059
1731104400	0.0027	-0.0005	-15.63	0.0027	0.0032	0.0027	67857
1731018540	0.0032	0.0008001	33.34	0.0022	0.0038	0.0022	4869757
1730931600	0.0023999	0	0.00	0.0022	0.003	0.0022	728500
1730845680	0.0023999	0.0001	4.35	0.0022	0.003	0.0022	223213
1730759160	0.0023	-0.0008	-25.81	0.0019	0.003	0.0019	195060
1730496420	0.0031	0.00055	21.57	0.0027	0.0031	0.0022	165750
1730409780	0.00255	-5.0E-5	-1.92	0.0031	0.0031	0.0021	22733
1730323500	0.0026	0	0.00	0.0026	0.0026	0.0026	9810
1730237280	0.0026	0	0.00	0.0026	0.0026	0.0026	4600
1730150880	0.0026	0	0.00	0.0025	0.0032	0.0025	822168
1729891500	0.0026	-0.0001	-3.70	0.0023999	0.0027	0.0023999	72500
1729805160	0.0027	0.0003001	12.50	0.0032	0.0032	0.0023999	79548
1729718940	0.0023999	0	0.00	0.0023999	0.0028	0.0023999	20742
1729632300	0.0023999	-0.0004	-14.29	0.0023999	0.0028	0.0023999	96180
1729545600	0.0028	-0.0004	-12.50	0.0018	0.0032	0.0018	1388698
1729286400	0.0032	0	0.00	0.0015	0.0033	0.0015	1038917
1729200000	0.0032	0.0003001	10.35	0.0025	0.0033	0.0025	2330850
1729113960	0.0028999	0.0008999	45.00	0.0025	0.0028999	0.0018	1789847
1729027680	0.002	-0.001	-33.33	0.0025	0.003	0.0015	18281621
1728941220	0.003	-0.0001	-3.23	0.003	0.003	0.0023999	67501
1728681900	0.0031	0.00045	16.98	0.0023999	0.0031	0.0023999	879519
1728595560	0.00265	0.00045	20.45	0.0022	0.0028999	0.0022	11601
1728508800	0.0022	-0.0008	-26.67	0.0023	0.003	0.0022	282500
1728422580	0.003	0	0.00	0.0028999	0.003	0.0022	4298441
1728336000	0.003	-0.0001	-3.23	0.0025	0.003	0.0025	49970
1728077220	0.0031	-0.0003	-8.82	0.0028999	0.0034	0.0028999	520450
1727990760	0.0034	0.0003	9.68	0.0028	0.0034	0.0028	115007
1727904000	0.0031	0.0003	10.71	0.0028	0.0038	0.0028	191301
1727818140	0.0028	-0.0008	-22.22	0.0036	0.0038	0.0028	913297
1727731380	0.0036	0.0003	9.09	0.003	0.00375	0.003	364669
1727472000	0.0033	0.0003	10.00	0.003	0.0039	0.003	249203
1727386200	0.003	0	0.00	0.0022	0.0035	0.0022	354059
1727299200	0.003	-0.0009	-23.08	0.003	0.003	0.003	1000
1727212800	0.0039	0.0009	30.00	0.003	0.0039	0.003	77250
1727126940	0.003	-0.0009	-23.08	0.0033	0.0039	0.0025	692260

Barrel Energy (PK)

Leonteq Securities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관