Recrusul Sa【RCSL4】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Recrusul Sa (RCSL4)

1.39

0.05

(3.73%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.13	10.15625	1.28	1.47	1.28	3433840	1.35140239	PR
4	0.42	42.4242424242	0.99	1.47	0.85	4468550	1.15746816	PR
12	0.66	88	0.75	1.47	0.64	3606098	0.94050585	PR
26	0.31	28.1818181818	1.1	2.33	0.64	4584103	1.31883113	PR
52	-1.15	-44.921875	2.56	2.6	0.64	2624995	1.3205193	PR
156	-59.39	-97.6809210526	60.8	64.64	0.64	1997105	5.81452102	PR
260	-66.43	-97.9215801887	67.84	170.88	0.64	2721291	61.83261263	PR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	1.3899999	0.04	2.96	1.35	1.47	1.34	4417600
1744320600	1.35	0.01	0.75	1.35	1.44	1.3	4170000
1744234200	1.34	-0.01	-0.74	1.3799999	1.42	1.33	2926300
1744147800	1.35	0	0.00	1.3799999	1.43	1.34	2396400
1744061400	1.35	-0.01	-0.74	1.36	1.3799999	1.35	2342400
1743802200	1.36	0.07	5.43	1.28	1.43	1.28	5334100
1743715800	1.29	0.05	4.03	1.24	1.3	1.24	3954500
1743629400	1.24	0.01	0.81	1.23	1.27	1.23	3960100
1743542940	1.23	-0.01	-0.81	1.23	1.25	1.2	2826600
1743456600	1.24	0.03	2.48	1.22	1.33	1.21	5267300
1743197400	1.21	0.04	3.42	1.19	1.26	1.17	5757700
1743111000	1.17	-0.03	-2.50	1.21	1.24	1.16	2759600
1743024600	1.2	0.05	4.35	1.15	1.27	1.15	4821400
1742938200	1.15	-0.01	-0.86	1.18	1.21	1.12	4871300
1742851740	1.16	0.06	5.45	1.12	1.18	1.11	3364900
1742592600	1.1	0.05	4.76	1.04	1.16	1.04	5759400
1742506200	1.05	0.04	3.96	1.02	1.06	1.01	3269000
1742419800	1.01	-0.03	-2.88	1.05	1.06	0.97	2759600
1742333400	1.04	0.12	13.04	0.92	1.06	0.89	7038600
1742247000	0.92	-0.04	-4.17	0.97	0.99	0.86	7504400
1741987800	0.96	-0.01	-1.03	0.99	1	0.85	8287400
1741901400	0.97	-0.05	-4.90	1.05	1.05	0.95	5013100
1741814940	1.02	0.25	32.47	0.77	1.03	0.76	6316500
1741728600	0.77	-0.01	-1.28	0.77	0.8	0.76	2797000
1741642140	0.78	-0.01	-1.27	0.78	0.81	0.75	3154200
1741382940	0.79	0.01	1.28	0.77	0.81	0.75	2734700
1741296540	0.78	-0.02	-2.50	0.81	0.8199999	0.75	2974500
1741210140	0.8	0.04	5.26	0.76	0.8	0.72	5730500
1740778200	0.76	-0.03	-3.80	0.79	0.8	0.72	2607200
1740691740	0.79	-0.02	-2.47	0.8199999	0.84	0.76	3960100
1740605400	0.81	-0.03	-3.57	0.8199999	0.84	0.79	4472500
1740519000	0.84	0.03	3.70	0.8199999	0.86	0.78	4529900
1740432540	0.81	0.04	5.19	0.77	0.88	0.75	4674100
1740173400	0.77	0.05	6.94	0.72	0.79	0.7	3456100
1740087000	0.72	-0.01	-1.37	0.72	0.73	0.6899999	3464000
1740000540	0.73	-0.01	-1.35	0.73	0.75	0.71	2394000
1739914140	0.74	0.01	1.37	0.72	0.75	0.7	2260200
1739827800	0.73	-0.01	-1.35	0.73	0.76	0.7	4519400
1739568600	0.74	0	0.00	0.74	0.78	0.71	3700500
1739482140	0.74	-0.06	-7.50	0.79	0.81	0.74	4504700
1739395740	0.8	0.13	19.40	0.66	0.84	0.66	8479800
1739309400	0.67	0.01	1.52	0.66	0.67	0.65	960000
1739222940	0.66	0	0.00	0.65	0.67	0.65	1130000
1738963800	0.66	0	0.00	0.65	0.66	0.64	1074200
1738877340	0.66	0	0.00	0.65	0.67	0.65	1168900
1738790940	0.66	0	0.00	0.66	0.67	0.65	789800
1738704600	0.66	0	0.00	0.66	0.67	0.64	1720200
1738618200	0.66	0	0.00	0.66	0.67	0.65	1880100
1738358940	0.66	-0.01	-1.49	0.67	0.67	0.65	1313100
1738272540	0.67	-0.02	-2.90	0.68	0.6899999	0.65	2899300
1738186200	0.6899999	-0.01	-1.43	0.7	0.71	0.67	2396700
1738099740	0.7	0	0.00	0.7	0.71	0.6899999	2133200
1738013340	0.7	0.0100001	1.45	0.6899999	0.71	0.6899999	1387500
1737754200	0.6899999	-0.02	-2.82	0.7	0.72	0.6899999	1892000
1737667740	0.71	0	0.00	0.71	0.72	0.6899999	1331400
1737581400	0.71	0	0.00	0.71	0.71	0.71	0
1737495000	0.71	-0.02	-2.74	0.73	0.76	0.6899999	6486600
1737408600	0.73	0	0.00	0.73	0.75	0.71	2262200
1737149400	0.73	-0.01	-1.35	0.75	0.76	0.71	3608400
1737062940	0.74	0.01	1.37	0.73	0.76	0.71	7679300
1736976540	0.73	0.01	1.39	0.73	0.76	0.7	5976400
1736890140	0.72	0	0.00	0.73	0.75	0.6899999	3898900

Euronext Eurozone Utilit...

Trevi Finanziaria Indust...

Amundi Asset Management ...

DJ Commodity Index Plati...

DJ US Dividend 100 Total...

PowerShares Exchange Tra...

Axa IM ETF ICAV

World Wrestling Entertai...

Power Financial

Worldbank Sustainable Tf...

DJ Commodity Index Inver...

Eib Tf 7,25% Ge30 Zar

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관