Petroleo Brasileiro S.A. Petrobras【PETR4】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Petroleo Brasileiro S.A. Petrobras (PETR4)
Petroleo Brasileiro S.A. Petrobras (PETR4) 과거

Petroleo Brasileiro S.A. Petrobras (PETR4)

37.77

-0.43

(-1.13%)

마감 21 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.44	3.9603960396	36.36	38.3	36.34	35641825	37.33718603	PR
4	1.6	4.41988950276	36.2	38.3	35.03	30259063	36.20523368	PR
12	-1.45	-3.69426751592	39.25	39.86	35.03	31502488	37.08996561	PR
26	1.07	2.91315001361	36.73	39.86	34.15	32532431	37.25440731	PR
52	1.03	2.80119662769	36.77	42.94	33.04	37638065	37.82966743	PR
156	11.7	44.8275862069	26.1	42.94	20.77	60019797	31.48946687	PR
260	8.55	29.2307692308	29.25	42.94	10.85	66137731	27.93010357	PR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732051800	37.8	-0.4	-1.05	38.1	38.3	37.65	26002700
1731965340	38.2	0.93	2.50	37.2	38.3	37.2	39004100
1731619800	37.27	0.39	1.06	36.92	37.33	36.86	30060900
1731533400	36.88	-0.05	-0.14	36.95	37.07	36.53	34090000
1731446940	36.93	0.68	1.88	36.36	37.11	36.34	39412300
1731360540	36.25	0.07	0.19	35.99	36.42	35.9	21413600
1731101400	36.18	0.67	1.89	35.85	36.32	35.54	49792700
1731014940	35.51	0.11	0.31	35.49	35.89	35.27	34081200
1730928600	35.4	0.01	0.03	35.05	35.46	35.04	28440800
1730842200	35.39	-0.11	-0.31	35.5	35.6	35.03	23990600
1730755800	35.5	0.09	0.25	35.9	35.95	35.38	24003600
1730496600	35.41	-0.43	-1.20	36.2	36.37	35.3	30495800
1730410200	35.84	0.03	0.08	35.87	36.05	35.63	25500400
1730323800	35.81	-0.19	-0.53	36.12	36.37	35.8	25930300
1730237340	36	-0.12	-0.33	36.33	36.42	35.8	25988500
1730151000	36.12	-0.05	-0.14	35.49	36.13	35.34	27444800
1729891800	36.17	0.26	0.72	35.96	36.49	35.85	32550800
1729805400	35.91	0.22	0.62	35.85	36.03	35.56	22986800
1729719000	35.69	-0.42	-1.16	35.91	35.94	35.57	30693000
1729632600	36.11	-0.13	-0.36	36.2	36.3	35.99	29042000
1729546140	36.24	-0.45	-1.23	37	37.05	36.2	28153300
1729287000	36.69	-0.24	-0.65	36.98	37.07	36.41	31933900
1729200540	36.93	-0.28	-0.75	37.21	37.21	36.69	22007500
1729114140	37.21	-0.11	-0.29	37.55	37.58	37.19	22910700
1729027740	37.32	-0.33	-0.88	37.21	37.41	37.06	28089100
1728941340	37.65	0.03	0.08	37.47	37.9	37.35	21893700
1728682200	37.62	-0.06	-0.16	37.6	37.65	37.32	16334400
1728595740	37.68	0.48	1.29	37.4	37.74	37.32	20501400
1728509400	37.2	-0.4	-1.06	37.37	37.52	37.01	30625800
1728422940	37.6	-0.79	-2.06	37.8	37.87	37.31	33969300
1728336600	38.39	0.54	1.43	38.04	38.4	37.9	36300100
1728077400	37.85	-0.13	-0.34	38.15	38.2	37.67	22499400
1727991000	37.98	0.56	1.50	37.44	38.04	37.21	30930200
1727904540	37.42	0.31	0.84	37.75	37.93	37.35	31968600
1727818200	37.11	1.1	3.05	36.01	37.52	35.83	49630200
1727731800	36.01	-0.09	-0.25	36.16	36.28	35.92	21055900
1727472600	36.1	-0.23	-0.63	36.38	36.38	35.93	34504300
1727386140	36.33	-0.68	-1.84	36.92	36.92	35.97	57818000
1727299740	37.01	0.26	0.71	37.1	37.43	36.96	38597600
1727213400	36.75	0.14	0.38	37.23	37.31	36.72	34830400
1727127000	36.61	0.45	1.24	36.39	36.96	36.22	28126300
1726867800	36.16	-0.09	-0.25	36.27	36.4	36.07	48300300
1726781400	36.25	0.11	0.30	36.57	36.78	36.19	24947300
1726695000	36.14	-0.92	-2.48	36.91	36.93	36.14	38529800
1726608600	37.06	-0.11	-0.30	37.17	37.19	36.7	23365300
1726522200	37.17	0.4	1.09	37.24	37.72	37.16	22490400
1726263000	36.77	-0.07	-0.19	37.11	37.55	36.59	34709200
1726176540	36.84	-0.39	-1.05	37.29	37.32	36.75	22002300
1726090140	37.23	-0.12	-0.32	37.76	37.83	36.87	32670900
1726003740	37.35	-0.58	-1.53	37.92	37.92	37	37167100
1725917400	37.93	0.38	1.01	37.84	38.25	37.61	30370300
1725658200	37.55	-0.77	-2.01	38.37	38.45	37.47	32964400
1725571800	38.32	-0.33	-0.85	38.65	38.89	38.3	26057100
1725485400	38.65	0.12	0.31	38.74	38.92	38.52	28778000
1725399000	38.53	-0.45	-1.15	38.79	38.82	38.38	35765400
1725312600	38.98	-0.3	-0.76	39.33	39.4	38.89	15178600
1725053400	39.28	-0.03	-0.08	39.22	39.65	38.88	84433900
1724967000	39.31	-0.25	-0.63	39.65	39.83	39.28	25305200
1724880600	39.56	0.46	1.18	38.94	39.86	38.78	43227700
1724794140	39.1	-0.44	-1.11	39.25	39.37	38.95	34781300
1724707740	39.54	2.73	7.42	37.86	39.64	37.71	101868400
1724448600	36.81	-0.29	-0.78	37.37	37.53	36.8	28942800
1724362140	37.1	-0.99	-2.60	37.28	37.3	36.86	26212700
1724275740	38.09	-0.26	-0.68	38.68	38.79	37.94	38172400

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관