Centrais Eletricas Brasileiras SA (ELET6)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.36 | 0.924499229584 | 38.94 | 40.12 | 38.3 | 1024500 | 39.31478136 | PR |
4 | 1.15 | 3.01441677588 | 38.15 | 40.12 | 37.09 | 1130367 | 38.30606897 | PR |
12 | -2.08 | -5.02658289029 | 41.38 | 42.44 | 37.09 | 1647300 | 39.51821961 | PR |
26 | -3.4 | -7.962529274 | 42.7 | 47.6 | 37.09 | 1351525 | 41.74912321 | PR |
52 | -6.74 | -14.6394439618 | 46.04 | 49.41 | 37.09 | 1402615 | 42.68578097 | PR |
156 | 4.62 | 13.321799308 | 34.68 | 56.12 | 31.65 | 2312729 | 42.16948046 | PR |
260 | -3.37 | -7.89782048277 | 42.67 | 56.12 | 16.12 | 2600739 | 38.51017891 | PR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738186200 | 39.3 | -0.26 | -0.66 | 39.83 | 39.83 | 39.19 | 681700 |
1738099740 | 39.56 | -0.3 | -0.75 | 39.89 | 40.12 | 39.48 | 1033400 |
1738013340 | 39.86 | 1.22 | 3.16 | 38.47 | 39.86 | 38.3 | 1380400 |
1737754200 | 38.64 | -0.14 | -0.36 | 38.79 | 38.94 | 38.49 | 752500 |
1737667740 | 38.78 | -0.34 | -0.87 | 38.94 | 39.28 | 38.59 | 931700 |
1737581400 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
1737495000 | 39.12 | 0.35 | 0.90 | 38.77 | 39.28 | 38.66 | 873800 |
1737408600 | 38.77 | -0.01 | -0.03 | 38.55 | 39.03 | 38.35 | 811900 |
1737149400 | 38.78 | 0.49 | 1.28 | 38.36 | 39.15 | 38.14 | 1525600 |
1737062940 | 38.29 | -0.61 | -1.57 | 38.95 | 38.95 | 38.08 | 1116900 |
1736976540 | 38.9 | 1.3 | 3.46 | 37.8 | 38.94 | 37.79 | 1204900 |
1736890140 | 37.6 | 0.2 | 0.53 | 37.4 | 37.72 | 37.26 | 648100 |
1736803740 | 37.4 | -0.25 | -0.66 | 37.56 | 37.8 | 37.37 | 1190200 |
1736544540 | 37.65 | -0.34 | -0.89 | 38.04 | 38.04 | 37.39 | 1135400 |
1736458140 | 37.99 | 0.07 | 0.18 | 37.92 | 38.18 | 37.63 | 786200 |
1736371740 | 37.92 | 0.19 | 0.50 | 37.69 | 37.98 | 37.2 | 1712100 |
1736285400 | 37.73 | 0.04 | 0.11 | 37.73 | 38.09 | 37.67 | 1149200 |
1736198940 | 37.69 | 0.38 | 1.02 | 37.72 | 37.83 | 37.33 | 922100 |
1735939740 | 37.31 | -0.52 | -1.37 | 37.83 | 38.05 | 37.09 | 1368500 |
1735853400 | 37.83 | -0.01 | -0.03 | 38.15 | 38.38 | 37.48 | 1803700 |
1735594200 | 37.84 | -1.81 | -4.56 | 37.65 | 38.21 | 37.43 | 2042300 |
1735334940 | 39.65 | 0.04 | 0.10 | 39.9 | 40.11 | 39.57 | 1916100 |
1735248540 | 39.61 | 0.34 | 0.87 | 39.3 | 39.9 | 39.3 | 2132200 |
1734989340 | 39.27 | -0.62 | -1.55 | 39.94 | 40.03 | 39.23 | 1526700 |
1734730200 | 39.89 | 0.68 | 1.73 | 40 | 40.29 | 39.57 | 4857400 |
1734643800 | 39.21 | 0.45 | 1.16 | 38.76 | 39.59 | 38.49 | 1557700 |
1734557400 | 38.76 | -1.04 | -2.61 | 39.62 | 39.78 | 38.37 | 2251200 |
1734470940 | 39.8 | 0.54 | 1.38 | 39.46 | 40.15 | 39.06 | 1857000 |
1734384540 | 39.26 | -0.89 | -2.22 | 40.15 | 40.75 | 39.21 | 2739900 |
1734125340 | 40.15 | 0.44 | 1.11 | 39.75 | 40.36 | 39.56 | 2129200 |
1734039000 | 39.71 | -1.37 | -3.33 | 40.58 | 40.82 | 39.47 | 1377800 |
1733952540 | 41.08 | 0.43 | 1.06 | 40.65 | 41.81 | 39.95 | 1917900 |
1733866140 | 40.65 | 0.64 | 1.60 | 40.14 | 40.65 | 40.11 | 937600 |
1733779740 | 40.01 | -0.44 | -1.09 | 40.39 | 40.72 | 39.54 | 2321500 |
1733520600 | 40.45 | -0.15 | -0.37 | 40.39 | 41.05 | 40.28 | 1802200 |
1733434200 | 40.6 | 1.35 | 3.44 | 40.75 | 41.83 | 40.31 | 3306500 |
1733347800 | 39.25 | -0.12 | -0.30 | 39.17 | 39.65 | 38.74 | 1028500 |
1733261340 | 39.37 | 0.39 | 1.00 | 39.17 | 39.51 | 38.9 | 1605500 |
1733174940 | 38.98 | -0.03 | -0.08 | 39 | 39.28 | 38.8 | 1058300 |
1732915740 | 39.01 | 0.19 | 0.49 | 38.75 | 39.17 | 38.11 | 1638900 |
1732829400 | 38.82 | -1.1 | -2.76 | 39.7 | 39.97 | 38.29 | 2356500 |
1732743000 | 39.92 | -1.06 | -2.59 | 41.15 | 41.2 | 39.88 | 1598700 |
1732656600 | 40.98 | 0.61 | 1.51 | 40.37 | 41.08 | 40.19 | 1144200 |
1732570140 | 40.37 | 0.56 | 1.41 | 39.8 | 40.54 | 39.71 | 2182900 |
1732310940 | 39.81 | 0.31 | 0.78 | 39.86 | 39.91 | 39.38 | 839900 |
1732224600 | 39.5 | -1 | -2.47 | 40.1 | 40.23 | 39.46 | 1792500 |
1732051800 | 40.5 | 0.26 | 0.65 | 40.24 | 40.85 | 40.03 | 1659400 |
1731965340 | 40.24 | -0.34 | -0.84 | 40.3 | 40.43 | 39.85 | 1709400 |
1731619800 | 40.58 | 0.37 | 0.92 | 40.2 | 40.69 | 40.02 | 1120500 |
1731533400 | 40.21 | 0.31 | 0.78 | 40 | 40.39 | 39.42 | 1921700 |
1731446940 | 39.9 | -0.71 | -1.75 | 40.57 | 40.71 | 39.72 | 1890600 |
1731360540 | 40.61 | 0.45 | 1.12 | 40.17 | 40.72 | 39.95 | 1380800 |
1731101400 | 40.16 | -0.23 | -0.57 | 39.9 | 40.19 | 39.44 | 2145300 |
1731014940 | 40.39 | -0.99 | -2.39 | 41.97 | 42.44 | 40.39 | 3026900 |
1730928600 | 41.38 | -0.5 | -1.19 | 41.38 | 41.46 | 40.74 | 2186600 |
1730842200 | 41.88 | -0.36 | -0.85 | 42.24 | 42.24 | 41.63 | 835100 |
1730755800 | 42.24 | 1.24 | 3.02 | 41.65 | 42.33 | 41.43 | 1706200 |
1730496600 | 41 | -1.2 | -2.84 | 42.11 | 42.2 | 41 | 2359400 |
1730410200 | 42.2 | -0.18 | -0.42 | 42.14 | 42.55 | 42.07 | 855500 |
1730323800 | 42.38 | 0.06 | 0.14 | 42.3 | 42.48 | 42.07 | 529900 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관