Hot Features
프리미엄
Centrais Eletricas Santa Catarina Sa (CLSC3F)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 75.99 | 0.13 | 0.17 | 75.79 | 75.99 | 74.08 | 81 |
| 1732570140 | 75.86 | 0.37 | 0.49 | 75.86 | 75.86 | 75.86 | 6 |
| 1732310940 | 75.49 | 0.5 | 0.67 | 75.99 | 75.99 | 75.49 | 43 |
| 1732224600 | 74.99 | 1.48 | 2.01 | 73.51 | 74.99 | 73.31 | 24 |
| 1732051800 | 73.51 | -0.83 | -1.12 | 74.21 | 74.51 | 73.33 | 79 |
| 1731965340 | 74.34 | -3.75 | -4.80 | 75.01 | 75.01 | 74.34 | 24 |
| 1731619800 | 78.09 | 3.07 | 4.09 | 76.54 | 78.09 | 75.02 | 36 |
| 1731533400 | 75.02 | 0 | 0.00 | 75.49 | 75.49 | 75.02 | 10 |
| 1731446940 | 75.02 | -1.52 | -1.99 | 76.55 | 76.55 | 75.02 | 7 |
| 1731360540 | 76.54 | 1.6 | 2.14 | 75 | 76.54 | 75 | 35 |
| 1731101400 | 74.94 | 0.26 | 0.35 | 74.94 | 74.94 | 74.94 | 6 |
| 1731014940 | 74.68 | -0.24 | -0.32 | 74.92 | 76.54 | 74.41 | 58 |
| 1730928600 | 74.92 | 0.01 | 0.01 | 74.92 | 74.92 | 74.9 | 13 |
| 1730842200 | 74.91 | -0.9 | -1.19 | 76.54 | 76.54 | 74.91 | 21 |
| 1730755800 | 75.81 | 0.89 | 1.19 | 75.67 | 76.55 | 74.58 | 88 |
| 1730496600 | 74.92 | -1.08 | -1.42 | 76.56 | 76.56 | 74.92 | 42 |
| 1730410200 | 76 | 0.02 | 0.03 | 76.55 | 76.55 | 76 | 2 |
| 1730323800 | 75.98 | 1.69 | 2.27 | 74.01 | 76.07 | 74.01 | 32 |
| 1730237340 | 74.29 | 0.06 | 0.08 | 74.29 | 74.29 | 74.29 | 7 |
| 1730151000 | 74.23 | 0 | 0.00 | 74.23 | 74.23 | 74.23 | 0 |
| 1729891800 | 74.23 | -0.26 | -0.35 | 74.36 | 74.36 | 74.23 | 2 |
| 1729805400 | 74.49 | -0.14 | -0.19 | 76.55 | 76.55 | 74.49 | 2 |
| 1729719000 | 74.63 | 0 | 0.00 | 74.63 | 74.63 | 74.63 | 0 |
| 1729632600 | 74.63 | -0.04 | -0.05 | 74.46 | 76 | 74.46 | 29 |
| 1729546140 | 74.67 | -1.23 | -1.62 | 75 | 75 | 74.67 | 12 |
| 1729287000 | 75.9 | 1.89 | 2.55 | 75.9 | 75.9 | 75.9 | 31 |
| 1729200540 | 74.01 | -1.79 | -2.36 | 74.01 | 74.01 | 74.01 | 1 |
| 1729114140 | 75.8 | 1.79 | 2.42 | 74.01 | 78.85 | 74.01 | 61 |
| 1729027740 | 74.01 | -0.44 | -0.59 | 75.2 | 75.88 | 74 | 51 |
| 1728941340 | 74.45 | -0.11 | -0.15 | 74 | 77.94 | 74 | 21 |
| 1728682200 | 74.56 | -2.31 | -3.01 | 75.33 | 79 | 74.56 | 55 |
| 1728595740 | 76.87 | 0.31 | 0.40 | 76.93 | 76.93 | 74.01 | 55 |
| 1728509400 | 76.56 | 0.76 | 1.00 | 76.56 | 76.56 | 76.56 | 2 |
| 1728422940 | 75.8 | -2.46 | -3.14 | 75.33 | 76 | 74 | 80 |
| 1728336600 | 78.26 | 1.27 | 1.65 | 77 | 78.26 | 77 | 68 |
| 1728077400 | 76.99 | 0.49 | 0.64 | 75.41 | 76.99 | 75.41 | 44 |
| 1727991000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.12 | 20 |
| 1727904540 | 76.5 | -1.99 | -2.54 | 76.13 | 77.99 | 76.13 | 72 |
| 1727818200 | 78.49 | -0.86 | -1.08 | 76.13 | 78.49 | 76.13 | 44 |
| 1727731800 | 79.35 | 0 | 0.00 | 75.41 | 79.35 | 75.41 | 13 |
| 1727472600 | 79.35 | 4.84 | 6.50 | 79 | 79.35 | 79 | 23 |
| 1727386140 | 74.51 | -6.66 | -8.21 | 75.34 | 76.87 | 74.51 | 30 |
| 1727299740 | 81.17 | 0 | 0.00 | 81.17 | 81.17 | 78.25 | 66 |
| 1727213400 | 81.17 | 0.01 | 0.01 | 81.18 | 81.18 | 78.9 | 36 |
| 1727127000 | 81.16 | -0.01 | -0.01 | 81.17 | 81.17 | 76.31 | 18 |
| 1726867800 | 81.17 | 0.01 | 0.01 | 81.17 | 81.17 | 76.57 | 71 |
| 1726781400 | 81.16 | 3.16 | 4.05 | 76.44 | 81.17 | 76.3 | 71 |
| 1726695000 | 78 | 1.5 | 1.96 | 77 | 81.17 | 77 | 38 |
| 1726608600 | 76.5 | -1.8 | -2.30 | 76.55 | 76.55 | 76.5 | 14 |
| 1726522200 | 78.3 | 3 | 3.98 | 74.91 | 78.3 | 74.91 | 9 |
| 1726263000 | 75.3 | -0.53 | -0.70 | 76 | 76 | 75.3 | 2 |
| 1726176540 | 75.83 | -5.4 | -6.65 | 76.18 | 76.18 | 75.83 | 80 |
| 1726090140 | 81.23 | 1.23 | 1.54 | 79.99 | 81.23 | 79.99 | 62 |
| 1726003740 | 80 | 0 | 0.00 | 74.86 | 80 | 74.86 | 47 |
| 1725917400 | 80 | 4.91 | 6.54 | 78.87 | 80 | 78.87 | 5 |
| 1725658200 | 75.09 | -4.9 | -6.13 | 74.87 | 75.09 | 74.87 | 37 |
| 1725571800 | 79.99 | 3.99 | 5.25 | 75.5 | 80 | 75.5 | 51 |
| 1725485400 | 76 | 2 | 2.70 | 73.78 | 77.98 | 73.78 | 78 |
| 1725399000 | 74 | -1.49 | -1.97 | 75.4 | 75.4 | 73.26 | 83 |
| 1725312600 | 75.49 | 3.43 | 4.76 | 72.09 | 75.5 | 72.09 | 22 |
| 1725053400 | 72.06 | -0.09 | -0.12 | 75.5 | 75.5 | 72.06 | 61 |
| 1724967000 | 72.15 | 0.09 | 0.12 | 73.94 | 75.99 | 72 | 59 |
| 1724880600 | 72.06 | -2.15 | -2.90 | 72.08 | 72.1 | 71.74 | 57 |
| 1724794140 | 74.21 | 1.21 | 1.66 | 72.06 | 74.21 | 72.06 | 40 |
