Gafisa SA (PK)【GFASY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Gafisa SA (PK) (GFASY)

0.20

0.00

(0.00%)

마감 09 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0.04	25	0.16	0.27	0.16	565	0.25921488	DR
12	-0.4125	-67.3469387755	0.6125	0.65	0.152	1939	0.50159634	DR
26	-0.99	-83.1932773109	1.19	2.45	0.152	1242	0.74847914	DR
52	-4.29	-95.5456570156	4.49	6.94	0.152	3754	3.9056207	DR
156	-0.34	-62.962962963	0.54	9	0.0006	3954	2.10232712	DR
260	-4.265	-95.5207166853	4.465	9	0.0006	8632	1.933051	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736374800	0.2	0	0.00	0.2	0.2	0.2	0
1736288400	0.2	0	0.00	0.2	0.2	0.2	0
1736202000	0.2	0	0.00	0.2	0.2	0.2	0
1735942800	0.2	0	0.00	0.2	0.2	0.2	0
1735856400	0.2	0	0.00	0.2	0.2	0.2	0
1735683600	0.2	0	0.00	0.2	0.2	0.2	0
1735597200	0.2	0	0.00	0.2	0.2	0.2	0
1735338000	0.2	-0.07	-25.93	0.2	0.2	0.2	261
1735252020	0.27	0	0.00	0.27	0.27	0.27	455
1735079160	0.27	0	0.00	0.27	0.27	0.27	0
1734992760	0.27	0	0.00	0.27	0.27	0.27	0
1734733560	0.27	0	0.00	0.27	0.27	0.27	0
1734647160	0.27	0	0.00	0.27	0.27	0.27	0
1734560760	0.27	0	0.00	0.27	0.27	0.27	0
1734474360	0.27	0.118	77.63	0.16	0.27	0.16	978
1734387600	0.152	0	0.00	0.152	0.152	0.152	0
1734128400	0.152	0	0.00	0.152	0.152	0.152	0
1734042000	0.152	0	0.00	0.152	0.152	0.152	0
1733955600	0.152	0	0.00	0.152	0.152	0.152	0
1733869200	0.152	0	0.00	0.152	0.152	0.152	0
1733782800	0.152	-0.378	-71.32	0.35	0.35	0.152	609
1733523900	0.53	0	0.00	0.53	0.53	0.53	0
1733437500	0.53	0	0.00	0.35	0.53	0.35	1222
1733350200	0.53	0	0.00	0.53	0.53	0.53	0
1733263800	0.53	0	0.00	0.53	0.53	0.53	0
1733177400	0.53	0	0.00	0.53	0.53	0.53	0
1732918200	0.53	-0.12	-18.46	0.53	0.6	0.53	1577
1732746540	0.65	0.12	22.64	0.65	0.65	0.65	1553
1732660140	0.53	-0.0001	-0.02	0.62	0.62	0.53	723
1732573560	0.5301	0.0001	0.02	0.5301	0.5301	0.5301	192
1732314300	0.53	0	0.00	0.53	0.53	0.53	0
1732227900	0.53	-0.0815	-13.33	0.5699999	0.5699999	0.53	1086
1732141200	0.6115	0	0.00	0.6115	0.6115	0.6115	0
1732054800	0.6115	0.0815	15.38	0.6115	0.6115	0.6115	1065
1731968640	0.53	0.0886	20.07	0.499	0.53	0.49	4785
1731709260	0.4414	-0.0476	-9.73	0.4814	0.4814	0.4414	1825
1731622800	0.489	-0.066	-11.89	0.4595	0.54	0.4595	15100
1731536400	0.555	0	0.00	0.555	0.555	0.555	0
1731450000	0.555	0	0.00	0.555	0.555	0.555	0
1731363600	0.555	0.0235	4.42	0.555	0.555	0.555	205
1731104940	0.5315	0	0.00	0.5315	0.5315	0.5315	0
1731018540	0.5315	-0.0685	-11.42	0.5495	0.5495	0.5315	467
1730928000	0.6	0	0.00	0.6	0.6	0.6	0
1730841600	0.6	0	0.00	0.6	0.6	0.6	0
1730755200	0.6	0	0.00	0.6	0.6	0.6	0
1730496000	0.6	0	0.00	0.6	0.6	0.6	0
1730409600	0.6	0	0.00	0.6	0.6	0.6	0
1730323200	0.6	0	0.00	0.6	0.6	0.6	0
1730236800	0.6	0	0.00	0.6	0.6	0.6	0
1730150400	0.6	0	0.00	0.6	0.6	0.6	0
1729891200	0.6	0	0.00	0.6	0.6	0.6	0
1729804800	0.6	0	0.00	0.6	0.6	0.6	0
1729718400	0.6	0	0.00	0.6	0.6	0.6	0
1729632000	0.6	0	0.00	0.6	0.6	0.6	0
1729545600	0.6	-0.004	-0.66	0.6	0.6	0.6	1839
1729286400	0.604	-0.0295	-4.66	0.6125	0.6125	0.604	956
1729200480	0.6334999	0	0.00	0.6334999	0.6334999	0.6334999	0
1729114080	0.6334999	0	0.00	0.6334999	0.6334999	0.6334999	0
1729027680	0.6334999	-0.023	-3.50	0.6334999	0.6334999	0.6334999	222
1728941100	0.6565	0	0.00	0.6565	0.6565	0.6565	0
1728681900	0.6565	-0.0534	-7.52	0.6565	0.6565	0.6565	164
1728595560	0.7099	-0.0101	-1.40	0.71275	0.71275	0.7	1536
1728508800	0.72	-0.04	-5.26	0.71	0.73	0.71	1426

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관