Cia Energetica Brasilia【CEBR3】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Cia Energetica Brasilia (CEBR3)
Cia Energetica Brasilia (CEBR3) 과거

Cia Energetica Brasilia (CEBR3)

17.95

0.10

(0.56%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.45	-2.44565217391	18.4	18.47	17.31	6240	18.02339744	CS
4	1.05	6.21301775148	16.9	18.8	16.75	3990	17.92220551	CS
12	2.1	13.2492113565	15.85	18.8	15.5	2726	17.35261261	CS
26	-0.9	-4.77453580902	18.85	21	15.11	3883	17.52967433	CS
52	-3.27	-15.4099905749	21.22	28.98	15.11	4699	20.95911304	CS
156	-0.19	-1.04740904079	18.14	28.98	9.67	5764	15.91377747	CS
260	7.14999984	66.2037012414	10.80000016	45.90400068	9.67	4724	17.46600646	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	17.95	0.1	0.56	17.85	18	17.31	5800
1744320600	17.85	-0.14	-0.78	17.7	17.97	17.7	4600
1744234200	17.99	-0.01	-0.06	17.81	18	17.63	7000
1744147800	18	-0.1	-0.55	18.1	18.1	17.81	6000
1744061400	18.1	-0.05	-0.28	18.29	18.35	17.91	11000
1743802200	18.15	-0.36	-1.94	18.4	18.47	18.13	2600
1743715800	18.51	-0.04	-0.22	18.06	18.51	18.06	9700
1743629400	18.55	0.35	1.92	18.2	18.8	18.05	4900
1743542940	18.2	0.2	1.11	18.17	18.5	18.17	3000
1743456600	18	0	0.00	17.92	18	17.9	1100
1743197400	18	-0.19	-1.04	18.05	18.1	18	1600
1743111000	18.19	0.19	1.06	18.28	18.28	18.09	300
1743024600	18	-0.15	-0.83	18.2	18.3	18	2600
1742938200	18.15	0.06	0.33	18.12	18.68	17.9	3900
1742851740	18.09	0.89	5.17	17.79	18.19	17.51	4900
1742592600	17.2	0.01	0.06	17	17.25	17	1000
1742506200	17.19	0	0.00	17.2	17.2	17.19	1500
1742419800	17.19	-0.01	-0.06	17.48	17.48	16.97	1800
1742333400	17.2	0.13	0.76	17.15	17.45	17.14	2900
1742247000	17.07	0.27	1.61	17	17.07	16.91	3000
1741987800	16.8	-0.1	-0.59	16.9	17.05	16.75	6400
1741901400	16.9	-0.06	-0.35	16.95	17.1	16.73	1700
1741814940	16.96	-0.14	-0.82	16.83	17.09	16.83	2900
1741728600	17.1	0	0.00	16.95	17.1	16.87	3600
1741642140	17.1	0	0.00	16.739999	17.1	16.739999	3800
1741382940	17.1	0.11	0.65	17.16	17.16	16.9	1600
1741296540	16.99	-0.05	-0.29	16.79	17	16.77	3300
1741210140	17.04	0.05	0.29	16.99	17.14	16.85	2500
1740778200	16.99	0	0.00	16.76	16.99	16.76	200
1740691740	16.99	-0.01	-0.06	16.86	16.99	16.73	2000
1740605400	17	0.14	0.83	17.13	17.13	16.82	1000
1740519000	16.86	0.18	1.08	17.2	17.2	16.85	400
1740432540	16.68	-0.32	-1.88	17.42	17.42	16.68	800
1740173400	17	-0.17	-0.99	17.2	17.45	17	800
1740087000	17.17	0.1	0.59	16.98	17.25	16.89	1200
1740000540	17.07	0.09	0.53	16.73	17.07	16.73	1100
1739914140	16.98	-0.1	-0.59	16.98	16.98	16.98	600
1739827800	17.08	0.11	0.65	17.18	17.18	17	600
1739568600	16.97	0.33	1.98	17.29	17.29	16.9	2600
1739482140	16.64	-0.53	-3.09	17	17	16.62	4000
1739395740	17.17	0.06	0.35	17.11	17.19	17.06	900
1739309400	17.11	0	0.00	17.24	17.24	17.11	500
1739222940	17.11	-0.13	-0.75	17.28	17.28	17.11	1400
1738963800	17.24	-0.36	-2.05	17.24	17.8	17.24	1900
1738877340	17.6	0.05	0.28	17.74	17.74	17.34	1600
1738790940	17.55	0.51	2.99	17.04	17.55	16.96	2100
1738704600	17.04	0.01	0.06	16.88	17.04	16.86	1200
1738618200	17.03	0.17	1.01	16.94	17.46	16.75	2800
1738358940	16.86	0.09	0.54	16.77	16.88	16.66	1200
1738272540	16.77	0.28	1.70	16.5	16.99	16.219999	4800
1738186200	16.489999	0.34	2.11	16.44	16.5	16.01	6000
1738099740	16.149999	0.05	0.31	16.1	16.149999	15.89	600
1738013340	16.1	0.21	1.32	15.86	16.28	15.64	3800
1737754200	15.89	0.1	0.63	15.85	15.89	15.5	3900
1737667740	15.79	-0.18	-1.13	15.83	15.96	15.7	3500
1737581400	15.97	0	0.00	15.97	15.97	15.97	0
1737495000	15.97	-0.15	-0.93	15.94	15.99	15.79	2300
1737408600	16.12	-0.25	-1.53	16.29	16.29	16.12	1200
1737149400	16.37	-0.12	-0.73	15.85	16.37	15.84	1200
1737062940	16.489999	0.64	4.04	15.9	16.489999	15.9	2500
1736976540	15.85	0	0.00	15.66	16.46	15.66	2400
1736890140	15.85	-0.02	-0.13	15.85	15.85	15.7	1300

Plum Acquisition Corpora...

MAESTRO LOCADORA ON

Strategic Technology & E...

Aurora Solar Technologies

Azincourt Energy

REDE ENERGIA ON

POSITIVO TEC ON

Ebrd Tf 5,08% Dc25 Mxn

Agrogalaxy Participacoes ON

Efsf Tf 3,375% Ag38 Eur

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관