Hot Features
프리미엄
Renova Energia SA (RNEW11F)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 2.97 | -0.03 | -1.00 | 3.0299999 | 3.0299999 | 2.92 | 161 |
| 1732051800 | 3 | -0.04 | -1.32 | 3.07 | 3.11 | 2.95 | 220 |
| 1731965340 | 3.04 | 0.09 | 3.05 | 3.14 | 3.15 | 3.04 | 310 |
| 1731619800 | 2.95 | 0.06 | 2.08 | 2.92 | 3 | 2.89 | 124 |
| 1731533400 | 2.89 | -0.31 | -9.69 | 3.24 | 3.24 | 2.61 | 327 |
| 1731446940 | 3.2 | -0.01 | -0.31 | 3.35 | 3.35 | 3.16 | 155 |
| 1731360540 | 3.21 | -0.06 | -1.83 | 3.31 | 3.36 | 3.21 | 337 |
| 1731101400 | 3.27 | 0.01 | 0.31 | 3.35 | 3.35 | 3.2 | 4 |
| 1731014940 | 3.2599999 | -0.07 | -2.10 | 3.2599999 | 3.2599999 | 3.15 | 198 |
| 1730928600 | 3.33 | 0.23 | 7.42 | 3.19 | 3.34 | 3.19 | 147 |
| 1730842200 | 3.1 | -0.06 | -1.90 | 3.2 | 3.39 | 3.02 | 116 |
| 1730755800 | 3.16 | 0.03 | 0.96 | 3.17 | 3.24 | 3.16 | 260 |
| 1730496600 | 3.13 | 0 | 0.00 | 3.13 | 3.51 | 3.13 | 133 |
| 1730410200 | 3.13 | -0.15 | -4.57 | 3.24 | 3.2799999 | 3.13 | 175 |
| 1730323800 | 3.2799999 | 0.1 | 3.14 | 3.13 | 3.2799999 | 3.13 | 181 |
| 1730237340 | 3.18 | -0.16 | -4.79 | 3.3 | 3.3 | 3.17 | 266 |
| 1730151000 | 3.34 | -0.03 | -0.89 | 3.4 | 3.58 | 3.33 | 297 |
| 1729891800 | 3.37 | -0.06 | -1.75 | 3.5 | 3.53 | 3.36 | 157 |
| 1729805400 | 3.43 | 0.05 | 1.48 | 3.33 | 3.45 | 3.3 | 55 |
| 1729719000 | 3.38 | -0.05 | -1.46 | 3.47 | 3.47 | 3.2599999 | 229 |
| 1729632600 | 3.43 | -0.21 | -5.77 | 3.72 | 3.72 | 3.43 | 170 |
| 1729546140 | 3.64 | -0.02 | -0.55 | 3.7 | 3.74 | 3.62 | 250 |
| 1729287000 | 3.66 | 0 | 0.00 | 3.75 | 3.86 | 3.66 | 467 |
| 1729200540 | 3.66 | 0.06 | 1.67 | 3.59 | 3.81 | 3.51 | 453 |
| 1729114140 | 3.6 | 0.16 | 4.65 | 3.48 | 4.0199999 | 3.48 | 600 |
| 1729027740 | 3.44 | 0.09 | 2.69 | 3.39 | 3.52 | 3.34 | 88 |
| 1728941340 | 3.35 | -0.07 | -2.05 | 3.4 | 3.4 | 3.17 | 127 |
| 1728682200 | 3.42 | -0.06 | -1.72 | 3.5 | 3.54 | 3.4 | 182 |
| 1728595740 | 3.48 | 0.34 | 10.83 | 3.07 | 3.48 | 3.07 | 506 |
| 1728509400 | 3.14 | 0.07 | 2.28 | 3.2 | 3.2 | 3.11 | 19 |
| 1728422940 | 3.07 | -0.04 | -1.29 | 3.15 | 3.22 | 3.07 | 55 |
| 1728336600 | 3.11 | -0.01 | -0.32 | 3.16 | 3.17 | 3.04 | 49 |
| 1728077400 | 3.12 | 0.09 | 2.97 | 3.07 | 3.12 | 3.0099999 | 185 |
| 1727991000 | 3.0299999 | -0.05 | -1.62 | 3.07 | 3.17 | 3.02 | 99 |
| 1727904540 | 3.08 | 0.03 | 0.98 | 3.16 | 3.16 | 3.08 | 38 |
| 1727818200 | 3.05 | -0.29 | -8.68 | 3.38 | 3.38 | 3.02 | 222 |
| 1727731800 | 3.34 | -0.08 | -2.34 | 3.46 | 3.46 | 3.13 | 167 |
| 1727472600 | 3.42 | 0.05 | 1.48 | 3.37 | 3.48 | 3.25 | 201 |
| 1727386140 | 3.37 | 0.43 | 14.63 | 2.92 | 3.37 | 2.86 | 507 |
| 1727299740 | 2.94 | 0.08 | 2.80 | 2.89 | 3.1 | 2.82 | 609 |
| 1727213400 | 2.86 | -0.05 | -1.72 | 2.91 | 2.98 | 2.85 | 208 |
| 1727127000 | 2.91 | -0.05 | -1.69 | 2.99 | 3.18 | 2.91 | 53 |
| 1726867800 | 2.96 | 0.01 | 0.34 | 2.92 | 3.17 | 2.92 | 67 |
| 1726781400 | 2.95 | -0.03 | -1.01 | 3 | 3 | 2.95 | 76 |
| 1726695000 | 2.98 | 0 | 0.00 | 2.99 | 2.99 | 2.95 | 141 |
| 1726608600 | 2.98 | -0.01 | -0.33 | 3.14 | 3.14 | 2.96 | 62 |
| 1726522200 | 2.99 | 0.01 | 0.34 | 3.0099999 | 3.04 | 2.93 | 152 |
| 1726263000 | 2.98 | -0.04 | -1.32 | 3.0299999 | 3.0299999 | 2.98 | 155 |
| 1726176540 | 3.02 | 0.02 | 0.67 | 3 | 3.17 | 3 | 119 |
| 1726090140 | 3 | -0.17 | -5.36 | 3.0299999 | 3.1 | 3 | 60 |
| 1726003740 | 3.17 | -0.09 | -2.76 | 3.3 | 3.3 | 3.11 | 100 |
| 1725917400 | 3.2599999 | 0.2 | 6.54 | 3.1 | 3.2599999 | 3.06 | 217 |
| 1725658200 | 3.06 | -0.08 | -2.55 | 3.24 | 3.24 | 3.06 | 235 |
| 1725571800 | 3.14 | -0.06 | -1.88 | 3.2 | 3.23 | 3.09 | 224 |
| 1725485400 | 3.2 | 0.19 | 6.31 | 3.09 | 3.2 | 3.05 | 81 |
| 1725399000 | 3.0099999 | -0.05 | -1.63 | 3.23 | 3.23 | 3.0099999 | 138 |
| 1725312600 | 3.06 | 0.06 | 2.00 | 2.94 | 3.12 | 2.94 | 90 |
| 1725053400 | 3 | 0.07 | 2.39 | 2.98 | 3 | 2.93 | 134 |
| 1724967000 | 2.93 | 0.01 | 0.34 | 3.04 | 3.05 | 2.93 | 118 |
| 1724880600 | 2.92 | -0.01 | -0.34 | 2.92 | 2.98 | 2.92 | 53 |
| 1724794140 | 2.93 | 0 | 0.00 | 3.12 | 3.12 | 2.93 | 115 |
| 1724707740 | 2.93 | -0.13 | -4.25 | 3.1 | 3.15 | 2.93 | 258 |
| 1724448600 | 3.06 | -0.04 | -1.29 | 3.14 | 3.14 | 3.06 | 86 |
| 1724362140 | 3.1 | -0.07 | -2.21 | 3.22 | 3.46 | 3.1 | 546 |
