Hot Features
프리미엄
Cia Energetica Minas Gerais Cemig (CMIG3)
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 | -0.17 | -1.10103626943 | 15.44 | 15.82 | 15.27 | 116680 | 15.66754371 | CS |
| 4 | 0.65 | 4.44596443228 | 14.62 | 15.82 | 14.57 | 102010 | 15.29329968 | CS |
| 12 | 0.47 | 3.17567567568 | 14.8 | 15.82 | 14.01 | 239495 | 14.63311117 | CS |
| 26 | 1.35 | 9.69827586207 | 13.92 | 15.99 | 13.55 | 215411 | 14.575237 | CS |
| 52 | 3.69353959 | 31.9056037786 | 11.57646041 | 15.99 | 10.07652035 | 248325 | 13.02717153 | CS |
| 156 | 5.2110997 | 51.8058589367 | 10.0589003 | 16.23012057 | 9.68021229 | 423015 | 12.71000143 | CS |
| 260 | 6.19332173 | 68.2333508556 | 9.07667827 | 16.23012057 | 4.41999913 | 686711 | 9.39174141 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432540 | 15.27 | -0.41 | -2.61 | 15.7 | 15.72 | 15.27 | 105600 |
| 1740173400 | 15.68 | 0.21 | 1.36 | 15.48 | 15.68 | 15.43 | 179900 |
| 1740087000 | 15.47 | -0.13 | -0.83 | 15.51 | 15.7 | 15.42 | 95700 |
| 1740000540 | 15.6 | -0.05 | -0.32 | 15.65 | 15.65 | 15.49 | 66000 |
| 1739914140 | 15.65 | -0.17 | -1.07 | 15.79 | 15.79 | 15.54 | 92600 |
| 1739827800 | 15.82 | 0.46 | 2.99 | 15.44 | 15.82 | 15.44 | 149200 |
| 1739568600 | 15.36 | 0.27 | 1.79 | 15.12 | 15.57 | 15.12 | 79800 |
| 1739482140 | 15.09 | 0.05 | 0.33 | 15.17 | 15.17 | 14.99 | 43900 |
| 1739395740 | 15.04 | -0.24 | -1.57 | 15.29 | 15.29 | 15.01 | 49700 |
| 1739309400 | 15.28 | 0.19 | 1.26 | 15.1 | 15.33 | 15.05 | 92700 |
| 1739222940 | 15.09 | -0.03 | -0.20 | 15.05 | 15.25 | 14.97 | 75800 |
| 1738963800 | 15.12 | 0.02 | 0.13 | 15.2 | 15.3 | 15.06 | 142800 |
| 1738877340 | 15.1 | -0.16 | -1.05 | 15.25 | 15.25 | 14.93 | 55900 |
| 1738790940 | 15.26 | 0.11 | 0.73 | 15.19 | 15.34 | 15.1 | 107600 |
| 1738704600 | 15.15 | -0.3 | -1.94 | 15.45 | 15.45 | 15.15 | 86100 |
| 1738618200 | 15.45 | 0.4 | 2.66 | 15.22 | 15.45 | 14.96 | 125700 |
| 1738358940 | 15.05 | -0.09 | -0.59 | 15.14 | 15.36 | 15.05 | 175300 |
| 1738272540 | 15.14 | 0.36 | 2.44 | 14.95 | 15.21 | 14.88 | 132200 |
| 1738186200 | 14.78 | -0.31 | -2.05 | 15.09 | 15.24 | 14.78 | 96200 |
| 1738099740 | 15.09 | 0.02 | 0.13 | 15.07 | 15.24 | 14.93 | 84600 |
| 1738013340 | 15.07 | 0.46 | 3.15 | 14.62 | 15.07 | 14.57 | 108500 |
| 1737754200 | 14.61 | 0.03 | 0.21 | 14.65 | 14.65 | 14.45 | 90500 |
| 1737667740 | 14.58 | 0.08 | 0.55 | 14.4 | 14.69 | 14.4 | 82700 |
| 1737581400 | 14.5 | -0.11 | -0.75 | 14.61 | 14.66 | 14.5 | 85600 |
| 1737495000 | 14.61 | 0.05 | 0.34 | 14.4 | 14.66 | 14.14 | 183700 |
| 1737408600 | 14.56 | 0.12 | 0.83 | 14.3 | 14.66 | 14.25 | 90400 |
| 1737149400 | 14.44 | 0.14 | 0.98 | 14.3 | 14.6 | 14.2 | 127300 |
| 1737062940 | 14.3 | -0.13 | -0.90 | 14.42 | 14.47 | 14.25 | 283000 |
| 1736976540 | 14.43 | 0.13 | 0.91 | 14.29 | 14.47 | 14.29 | 133700 |
| 1736890140 | 14.3 | 0.07 | 0.49 | 14.2 | 14.35 | 14.18 | 214700 |
| 1736803740 | 14.23 | 0.03 | 0.21 | 14.2 | 14.38 | 14.12 | 105400 |
| 1736544540 | 14.2 | -0.2 | -1.39 | 14.4 | 14.4 | 14.05 | 616500 |
| 1736458140 | 14.4 | 0 | 0.00 | 14.4 | 14.49 | 14.1 | 154700 |
| 1736371740 | 14.4 | -0.21 | -1.44 | 14.75 | 14.75 | 14.26 | 221500 |
| 1736285400 | 14.61 | 0.19 | 1.32 | 14.49 | 14.7 | 14.47 | 95300 |
| 1736198940 | 14.42 | 0.07 | 0.49 | 14.35 | 14.53 | 14.24 | 242700 |
| 1735939740 | 14.35 | -0.29 | -1.98 | 14.6 | 14.6 | 14.01 | 3750300 |
| 1735853400 | 14.64 | 0.01 | 0.07 | 14.95 | 14.95 | 14.45 | 524200 |
| 1735594200 | 14.63 | -0.16 | -1.08 | 14.77 | 14.81 | 14.57 | 169700 |
| 1735334940 | 14.79 | 0.14 | 0.96 | 14.67 | 14.81 | 14.58 | 235900 |
| 1735248540 | 14.65 | -0.02 | -0.14 | 14.55 | 14.65 | 14.23 | 312200 |
| 1734989340 | 14.67 | -0.23 | -1.54 | 14.91 | 14.91 | 14.44 | 325800 |
| 1734730200 | 14.9 | 0.26 | 1.78 | 14.64 | 14.9 | 14.46 | 275100 |
| 1734643800 | 14.64 | 0.14 | 0.97 | 14.62 | 14.67 | 14.46 | 131500 |
| 1734557400 | 14.5 | -0.42 | -2.82 | 14.92 | 14.92 | 14.38 | 525000 |
| 1734470940 | 14.92 | 0.22 | 1.50 | 14.61 | 14.92 | 14.61 | 166600 |
| 1734384540 | 14.7 | -0.18 | -1.21 | 14.87 | 14.87 | 14.6 | 147300 |
| 1734125340 | 14.88 | 0.01 | 0.07 | 14.87 | 14.89 | 14.69 | 121900 |
| 1734039000 | 14.87 | -0.19 | -1.26 | 15.1 | 15.1 | 14.78 | 76500 |
| 1733952540 | 15.06 | -0.02 | -0.13 | 15.1 | 15.24 | 14.83 | 131100 |
| 1733866140 | 15.08 | 0.16 | 1.07 | 14.93 | 15.3 | 14.89 | 202000 |
| 1733779740 | 14.92 | 0.12 | 0.81 | 14.76 | 15.05 | 14.76 | 91100 |
| 1733520600 | 14.8 | -0.05 | -0.34 | 14.6 | 14.98 | 14.6 | 73200 |
| 1733434200 | 14.85 | 0.22 | 1.50 | 14.59 | 14.96 | 14.57 | 135200 |
| 1733347800 | 14.63 | 0.06 | 0.41 | 14.72 | 14.72 | 14.42 | 499400 |
| 1733261340 | 14.57 | -0.3 | -2.02 | 14.87 | 14.95 | 14.54 | 401300 |
| 1733174940 | 14.87 | -0.13 | -0.87 | 14.8 | 14.93 | 14.66 | 194600 |
| 1732915740 | 15 | 0.52 | 3.59 | 14.5 | 15 | 14.34 | 171000 |
| 1732829400 | 14.48 | -0.34 | -2.29 | 14.92 | 14.92 | 14.27 | 202000 |
| 1732743000 | 14.82 | -0.14 | -0.94 | 15.1 | 15.1 | 14.78 | 91200 |
| 1732656600 | 14.96 | 0.33 | 2.26 | 14.75 | 15.02 | 14.63 | 137800 |
| 1732570140 | 14.63 | 0.07 | 0.48 | 14.7 | 14.73 | 14.44 | 259500 |
