Localiza Rent A Car【RENT3】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
브라질
BOV
Localiza Rent A Car (RENT3)
Localiza Rent A Car (RENT3) 과거

Localiza Rent A Car (RENT3)

30.78

-0.88

(-2.78%)

마감 01 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8	2.65957446809	30.08	32.06	29.9	9561920	31.0009153	CS
4	-1.18	-3.68059887711	32.06	33.39	28.31	9266458	30.63312005	CS
12	-10.79	-25.8939284857	41.67	46.2	28.31	12548111	35.63149704	CS
26	-11.26	-26.7204556241	42.14	50.23	28.31	10847158	39.23065837	CS
52	-23.71	-43.4328631618	54.59	55.82	28.31	9723343	43.15983306	CS
156	-26.47	-46.1551874455	57.35	74.21	28.31	7965099	52.51173421	CS
260	-22.27	-41.9002822201	53.15	74.21	20.61	7549330	51.95787596	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358940	30.87	-0.79	-2.50	31.97	31.97	30.65	12481600
1738272540	31.66	1.48	4.90	30.4	32.06	30.31	11233500
1738186200	30.18	-1.19	-3.79	31.56	31.65	30.01	14495900
1738099740	31.37	-0.34	-1.07	31.5	31.86	31.03	6065500
1738013340	31.71	1.39	4.58	30.3	31.88	30.09	9469100
1737754200	30.32	0.29	0.97	30.08	30.82	29.9	6545600
1737667740	30.03	-0.53	-1.73	30.66	30.97	29.99	8237300
1737581400	30.56	0	0.00	30.56	30.56	30.56	0
1737495000	30.56	-0.02	-0.07	30.57	30.86	30.2	5465200
1737408600	30.58	0.14	0.46	30	31	29.85	4633500
1737149400	30.44	0.2	0.66	30.51	30.81	29.62	7854900
1737062940	30.24	-0.73	-2.36	30.69	30.69	29.99	8127300
1736976540	30.97	1.75	5.99	29.76	31.25	29.47	13854500
1736890140	29.22	0.46	1.60	28.76	29.64	28.76	10366000
1736803740	28.76	-0.11	-0.38	28.77	29.33	28.31	8055800
1736544540	28.87	-1.41	-4.66	30.16	30.7	28.7	12375600
1736458140	30.28	-0.46	-1.50	30.75	30.84	30.28	4407100
1736371740	30.74	-1.26	-3.94	31.74	31.77	30.18	19262000
1736285400	32	-0.3	-0.93	32.54	32.61	31.32	11412100
1736198940	32.299999	0.02	0.06	32.619999	33.39	32.1	7088000
1735939740	32.28	0.08	0.25	32.06	32.56	32.02	7113800
1735853400	32.2	0	0.00	32.2	32.49	31.4	7729300
1735594200	32.2	-0.3	-0.92	32.54	32.729999	31.9	7254000
1735334940	32.5	-0.03	-0.09	32.75	33	32.479999	5564700
1735248540	32.53	-0.35	-1.06	32.83	33.189999	32.439999	5695900
1734989340	32.88	-0.8	-2.38	33.34	33.57	32.689999	9135100
1734730200	33.68	1.13	3.47	32.42	34.08	32.27	25293000
1734643800	32.549999	2.62	8.75	30.09	32.86	30	30378400
1734557400	29.93	-1.25	-4.01	30.51	30.88	29.72	19584300
1734470940	31.18	0.47	1.53	30.96	31.49	29.91	16050300
1734384540	30.71	-1.52	-4.72	32.27	32.46	30.64	12672800
1734125340	32.229999	-1.52	-4.50	33.9	34	32.06	16354400
1734039000	33.75	-1.68	-4.74	34.66	34.69	33.53	10021300
1733952540	35.43	1	2.90	34.83	36.87	34.37	18480200
1733866140	34.43	0.98	2.93	34.02	34.95	33.5	15291800
1733779740	33.45	-1.37	-3.93	34.93	35.22	33.29	11595600
1733520600	34.82	-2.18	-5.89	36.8	36.91	34.41	15108400
1733434200	37	0.74	2.04	36.9	37.29	36.58	10309800
1733347800	36.26	-0.86	-2.32	36.96	37.47	36.19	8575900
1733261340	37.12	0.5	1.37	36.63	37.47	36.12	8577300
1733174940	36.62	-0.96	-2.55	37.19	37.28	36.4	19139400
1732915740	37.58	-1.42	-3.64	38.78	38.78	36.49	31613200
1732829400	39	-2.55	-6.14	41.18	41.32	38.1	22747600
1732743000	41.55	-2.53	-5.74	44.06	44.29	41.4	10724100
1732656600	44.08	0.55	1.26	43.78	44.29	43.15	10904100
1732570140	43.53	-0.67	-1.52	44.35	44.63	43.53	15243200
1732310940	44.2	0.66	1.52	43.8	44.35	43.08	8141600
1732224600	43.54	-0.35	-0.80	43.34	43.84	42.27	9039500
1732051800	43.89	0.54	1.25	43.47	44.1	43.03	6676300
1731965340	43.35	-1.38	-3.09	44.6	44.6	43.05	9302000
1731619800	44.73	-0.45	-1.00	44.73	45.81	43.94	20385400
1731533400	45.18	-0.28	-0.62	45.97	46.2	44.41	11078500
1731446940	45.46	2.89	6.79	44.69	45.93	43.72	32057900
1731360540	42.57	1.67	4.08	41	42.57	40.72	15227300
1731101400	40.9	-1.15	-2.73	41.67	41.67	40.42	13034600
1731014940	42.05	-0.6	-1.41	42.16	43.63	41.7	9145500
1730928600	42.65	0.32	0.76	41.68	43.11	41.27	8753400
1730842200	42.33	-0.07	-0.17	42.2	42.52	41.68	5738900
1730755800	42.4	1.83	4.51	41.27	42.45	41.05	10621900
1730496600	40.57	-1.29	-3.08	42.53	42.53	40.52	7643400

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관