Petroleo Brasileiro S.A. Petrobras【PETR3】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
브라질
BOV
Petroleo Brasileiro S.A. Petrobras (PETR3)
Petroleo Brasileiro S.A. Petrobras (PETR3) 과거

Petroleo Brasileiro S.A. Petrobras (PETR3)

42.68

-0.05

( -0.12% )

업데이트: 02:18:14

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.29	-0.674889457761	42.97	43.1	41.62	9384480	42.51658843	CS
4	4.33	11.2907431551	38.35	43.78	37.62	9906739	41.03495793	CS
12	1.21	2.91777188329	41.47	43.78	37.62	8709795	40.43697342	CS
26	1.98	4.86486486486	40.7	43.78	36.07	9233676	40.35576403	CS
52	5.63	15.1956815115	37.05	44.77	35.06	10746284	40.08401997	CS
156	13.21	44.8252460129	29.47	44.77	23.61	14832751	34.75956584	CS
260	11.4	36.4450127877	31.28	44.77	10.5	17528686	29.49669288	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174940	42.73	0.11	0.26	42.51	43.08	42.39	9768300
1732915740	42.62	0.87	2.08	41.75	42.98	41.75	16837500
1732829400	41.75	-0.71	-1.67	42.27	42.77	41.62	5203000
1732743000	42.46	-0.14	-0.33	42.61	42.88	42.22	7842500
1732656600	42.6	-0.22	-0.51	42.97	43.1	42.47	7271100
1732570140	42.82	-0.42	-0.97	43.12	43.69	42.65	13020900
1732310940	43.24	2.15	5.23	41.87	43.78	41.77	19299300
1732224600	41.09	0.07	0.17	41.13	41.53	40.77	9886900
1732051800	41.02	-0.53	-1.28	41.43	41.7	40.88	5127800
1731965340	41.55	1.04	2.57	40.51	41.63	40.5	10094100
1731619800	40.51	0.58	1.45	39.82	40.67	39.82	9511400
1731533400	39.93	0.41	1.04	39.56	40.14	39.26	10346100
1731446940	39.52	0.38	0.97	39.15	39.88	39.12	8009500
1731360540	39.14	0.06	0.15	38.8	39.28	38.6	6025500
1731101400	39.08	0.7	1.82	38.5	39.33	38.46	13214700
1731014940	38.38	0.27	0.71	38.01	38.82	38	11429700
1730928600	38.11	-0.04	-0.10	37.83	38.24	37.62	7658400
1730842200	38.15	-0.19	-0.50	38.35	38.46	37.74	7774600
1730755800	38.34	0.09	0.24	38.8	38.92	38.23	6140100
1730496600	38.25	-0.75	-1.92	39.24	39.31	38.24	8791400
1730410200	39	0.12	0.31	38.85	39.12	38.61	11100000
1730323800	38.88	-0.34	-0.87	39.31	39.58	38.85	7547000
1730237340	39.22	-0.13	-0.33	39.52	39.6	39.11	4780400
1730151000	39.35	-0.19	-0.48	38.68	39.38	38.47	5786800
1729891800	39.54	0.55	1.41	39.01	39.62	38.99	7829100
1729805400	38.99	0.18	0.46	39	39.12	38.72	7257300
1729719000	38.81	-0.75	-1.90	39.13	39.37	38.81	5045700
1729632600	39.56	-0.11	-0.28	39.55	39.86	39.32	5600900
1729546140	39.67	-0.68	-1.69	40.74	40.74	39.63	5816200
1729287000	40.35	-0.23	-0.57	40.7	40.79	40.09	5813200
1729200540	40.58	-0.13	-0.32	40.58	40.69	40.36	5125400
1729114140	40.71	-0.16	-0.39	41.05	41.25	40.71	18674700
1729027740	40.87	-0.48	-1.16	40.87	41.08	40.62	6831900
1728941340	41.35	-0.13	-0.31	41.24	41.6	41.13	5500800
1728682200	41.48	-0.04	-0.10	41.39	41.55	41.22	4513400
1728595740	41.52	0.72	1.76	41.15	41.63	41.15	5124600
1728509400	40.8	-0.43	-1.04	40.95	41.1	40.67	7447300
1728422940	41.23	-0.8	-1.90	41.35	41.54	40.75	7570000
1728336600	42.03	0.76	1.84	41.6	42.06	41.4	7004800
1728077400	41.27	-0.11	-0.27	41.45	41.58	41.06	5845200
1727991000	41.38	0.66	1.62	40.65	41.49	40.49	8534400
1727904540	40.72	0.32	0.79	40.91	41.36	40.62	6218400
1727818200	40.4	1.23	3.14	39.24	40.7	38.96	11902500
1727731800	39.17	-0.33	-0.84	39.64	39.69	39.06	8209200
1727472600	39.5	-0.2	-0.50	39.71	39.79	39.33	8526400
1727386140	39.7	-0.9	-2.22	40.3	40.37	39.44	18780800
1727299740	40.6	0.19	0.47	40.97	41.23	40.53	9230800
1727213400	40.41	0.25	0.62	40.72	40.9	40.3	9209400
1727127000	40.16	0.51	1.29	39.73	40.67	39.71	8273900
1726867800	39.65	0.05	0.13	39.65	39.96	39.51	16397000
1726781400	39.6	-0.11	-0.28	40.2	40.29	39.55	8475000
1726695000	39.71	-0.84	-2.07	40.2	40.32	39.46	16925500
1726608600	40.55	-0.15	-0.37	40.7	40.7	40.1	5295700
1726522200	40.7	0.4	0.99	40.8	41.31	40.66	5237800
1726263000	40.3	-0.09	-0.22	40.83	41.17	40.3	6623300
1726176540	40.39	-0.56	-1.37	40.81	40.99	40.24	6571800
1726090140	40.95	0.15	0.37	41.05	41.27	40.47	8310800
1726003740	40.8	-0.83	-1.99	41.47	41.63	40.41	8977900
1725917400	41.63	0.57	1.39	41.32	42.02	41.12	15988200
1725658200	41.06	-0.86	-2.05	42.01	42.07	41.03	8287800
1725571800	41.92	-0.36	-0.85	42.21	42.58	41.8	5661800
1725485400	42.28	0.06	0.14	42.45	42.59	42.08	8891900
1725399000	42.22	-0.56	-1.31	42.4	42.51	41.99	9955300

IBM CDR CAD Hedged

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관