Centrais Eletricas Brasileiras SA【ELET3】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Centrais Eletricas Brasileiras SA (ELET3)
Centrais Eletricas Brasileiras SA (ELET3) 과거

Centrais Eletricas Brasileiras SA (ELET3)

34.59

0.07

( 0.20% )

업데이트: 02:43:06

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.38	-3.83653044204	35.97	36.63	33.42	11652500	34.90030253	CS
4	-3.06	-8.12749003984	37.65	37.66	33.42	11118761	35.53383585	CS
12	-6.99	-16.810966811	41.58	42.42	33.42	8673176	37.6036865	CS
26	-0.4	-1.14318376679	34.99	43.06	33.42	7950909	38.00876563	CS
52	-6.4	-15.613564284	40.99	44.91	33.42	7486256	39.1688257	CS
156	0.09	0.260869565217	34.5	52.49	29.2	9311580	39.70416155	CS
260	-0.59	-1.67708925526	35.18	52.49	14.8	8008549	38.04355814	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174940	34.52	0.15	0.44	34.29	34.82	34.26	9776300
1732915740	34.37	0.32	0.94	33.97	34.58	33.42	13241000
1732829400	34.05	-1.35	-3.81	35.15	35.3	33.73	14291900
1732743000	35.4	-1.05	-2.88	36.52	36.63	35.4	9123000
1732656600	36.45	0.66	1.84	35.97	36.59	35.82	11830300
1732570140	35.79	0.53	1.50	35.16	35.98	35.16	18945600
1732310940	35.26	0.14	0.40	35.39	35.41	34.88	5770500
1732224600	35.12	-0.51	-1.43	35.3	35.41	34.84	6477800
1732051800	35.63	0.13	0.37	35.5	35.84	35.34	13352600
1731965340	35.5	-0.18	-0.50	35.43	35.7	35.23	10242300
1731619800	35.68	0.17	0.48	35.41	35.94	35.4	8957900
1731533400	35.51	0.24	0.68	35.37	35.76	34.83	18408800
1731446940	35.27	-0.57	-1.59	35.84	35.93	35.14	7281600
1731360540	35.84	0.2	0.56	35.7	36.05	35.39	7033000
1731101400	35.64	-0.38	-1.05	35.59	35.72	34.92	12050000
1731014940	36.02	-0.77	-2.09	37.2	37.66	35.96	15879600
1730928600	36.79	-0.52	-1.39	36.61	37.04	36.27	11076700
1730842200	37.31	-0.51	-1.35	37.65	37.66	37.09	6398800
1730755800	37.82	1.22	3.33	37.07	37.82	37.02	6927300
1730496600	36.6	-1.28	-3.38	37.99	38	36.47	11465400
1730410200	37.88	-0.37	-0.97	38.01	38.44	37.79	6236700
1730323800	38.25	0.19	0.50	38.09	38.37	37.91	4401700
1730237340	38.06	-0.39	-1.01	38.37	38.4	37.91	3183000
1730151000	38.45	0.48	1.26	38.34	38.46	38.06	3177500
1729891800	37.97	-0.31	-0.81	38.38	38.39	37.78	7736700
1729805400	38.28	0.17	0.45	38.2	38.35	37.41	6570600
1729719000	38.11	-0.42	-1.09	38.21	38.33	37.54	9041200
1729632600	38.53	0.38	1.00	38	38.62	37.87	4470900
1729546140	38.15	0.54	1.44	37.87	38.31	37.73	7496100
1729287000	37.61	-0.54	-1.42	38.39	38.55	37.57	34573800
1729200540	38.15	0.08	0.21	37.37	38.15	37.35	7515500
1729114140	38.07	-0.63	-1.63	38.57	38.57	37.95	14122400
1729027740	38.7	-0.33	-0.85	39.06	39.25	38.47	7007100
1728941340	39.03	0.89	2.33	38.24	39.06	38.18	8015500
1728682200	38.14	-0.05	-0.13	38.04	38.25	37.68	4150900
1728595740	38.19	-0.03	-0.08	38.15	38.25	37.83	4709900
1728509400	38.22	-0.54	-1.39	38.4	38.46	38	7151900
1728422940	38.76	0.62	1.63	38.13	38.96	37.95	7191500
1728336600	38.14	-0.22	-0.57	38.53	38.72	38.08	4411200
1728077400	38.36	0.03	0.08	38.36	38.51	37.95	5938800
1727991000	38.33	-0.93	-2.37	39	39.01	37.94	9671200
1727904540	39.26	-0.09	-0.23	39.86	40.08	39.24	6006900
1727818200	39.35	0.05	0.13	39.79	39.95	39.22	5310500
1727731800	39.3	-0.15	-0.38	39.15	39.58	39.05	6419900
1727472600	39.45	-0.28	-0.70	39.6	40.19	39.34	5060200
1727386140	39.73	0.56	1.43	39.51	39.86	38.97	6454900
1727299740	39.17	-0.43	-1.09	39.68	39.85	39	6680400
1727213400	39.6	0.1	0.25	39.61	40.5	39.43	8778300
1727127000	39.5	-0.33	-0.83	39.7	39.7	39.13	5755400
1726867800	39.83	-1.36	-3.30	41.34	41.37	39.83	14840700
1726781400	41.19	-0.52	-1.25	42.2	42.37	41.12	10324900
1726695000	41.71	-0.49	-1.16	41.85	42.36	41.5	7360700
1726608600	42.2	0.15	0.36	41.87	42.2	41.5	4334800
1726522200	42.05	0.5	1.20	41.69	42.42	41.51	5139600
1726263000	41.55	0.25	0.61	41.8	42.04	41.52	6599000
1726176540	41.3	-0.37	-0.89	41.18	41.73	41.01	8251600
1726090140	41.67	0.04	0.10	41.97	41.97	41.41	4706200
1726003740	41.63	0.05	0.12	41.58	41.86	41.4	5715700
1725917400	41.58	-0.14	-0.34	41.85	42.05	41.55	5681700
1725658200	41.72	-0.58	-1.37	42.45	42.61	41.71	3609000
1725571800	42.3	-0.41	-0.96	42.65	42.76	41.96	3914600
1725485400	42.71	1.11	2.67	42.13	43.06	41.96	9833900
1725399000	41.6	-0.28	-0.67	42.13	42.16	41.47	5402600

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관