Renova Energia SA【RNEW3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Renova Energia SA (RNEW3)

0.84

0.00

(0.00%)

마감 05 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.08	-8.69565217391	0.92	0.92	0.82	95720	0.85246135	CS
4	-0.07	-7.69230769231	0.91	1.14	0.82	175945	0.97333456	CS
12	-0.16	-16	1	1.14	0.82	102421	0.95723394	CS
26	-0.16	-16	1	1.3	0.82	108979	1.02496909	CS
52	-0.51	-37.7777777778	1.35	1.35	0.81	88445	1.03009425	CS
156	-1.18	-58.4158415842	2.02	2.99	0.81	88231	1.43062187	CS
260	-3.98	-82.5726141079	4.82	10.7	0.81	81980	2.40944803	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778200	0.84	0	0.00	0.84	0.89	0.84	73500
1740691740	0.84	0.0200001	2.44	0.8199999	0.85	0.8199999	51700
1740605400	0.8199999	-0.03	-3.53	0.86	0.87	0.8199999	109100
1740519000	0.85	-0.01	-1.16	0.88	0.88	0.83	90700
1740432540	0.86	-0.03	-3.37	0.91	0.91	0.84	137200
1740173400	0.89	-0.03	-3.26	0.92	0.92	0.88	89900
1740087000	0.92	0.02	2.22	0.9	0.93	0.88	99100
1740000540	0.9	-0.02	-2.17	0.93	0.93	0.9	60600
1739914140	0.92	-0.01	-1.08	0.93	0.96	0.91	150300
1739827800	0.93	-0.04	-4.12	0.97	0.99	0.93	260200
1739568600	0.97	-0.03	-3.00	1	1.01	0.94	424600
1739482140	1	0	0.00	1.12	1.1399999	1	559700
1739395740	1	-0.03	-2.91	1	1.01	0.97	95400
1739309400	1.03	0	0.00	1.03	1.04	1	69200
1739222940	1.03	-0.02	-1.90	1.02	1.09	1.01	139300
1738963800	1.05	0	0.00	1.06	1.06	1	48200
1738877340	1.05	0.02	1.94	1.05	1.06	1.01	81500
1738790940	1.03	-0.01	-0.96	1.04	1.08	0.99	439900
1738704600	1.04	0.09	9.47	0.93	1.09	0.93	408200
1738618200	0.95	-0.01	-1.04	0.95	0.97	0.92	35800
1738358940	0.96	0.06	6.67	0.91	1	0.89	168300
1738272540	0.9	0.01	1.12	0.91	0.92	0.89	44900
1738186200	0.89	-0.03	-3.26	0.9	0.92	0.89	41800
1738099740	0.92	0	0.00	0.93	0.93	0.9	33200
1738013340	0.92	0.01	1.10	0.92	0.93	0.89	100100
1737754200	0.91	0.01	1.11	0.9	0.91	0.88	62400
1737667740	0.9	-0.02	-2.17	0.91	0.92	0.9	47200
1737581400	0.92	0	0.00	0.92	0.92	0.92	0
1737495000	0.92	0	0.00	0.93	0.95	0.91	13500
1737408600	0.92	0.01	1.10	0.91	0.94	0.9	63800
1737149400	0.91	-0.02	-2.15	0.92	0.93	0.89	61200
1737062940	0.93	0	0.00	0.91	0.94	0.91	19800
1736976540	0.93	0.04	4.49	0.92	0.93	0.9	29600
1736890140	0.89	-0.01	-1.11	0.9	0.93	0.89	43600
1736803740	0.9	-0.07	-7.22	0.95	0.97	0.9	177800
1736544540	0.97	0	0.00	0.97	0.98	0.95	32100
1736458140	0.97	-0.01	-1.02	0.98	1.02	0.97	60700
1736371740	0.98	0	0.00	0.98	1.02	0.96	61300
1736285400	0.98	0.04	4.26	0.95	1	0.93	69300
1736198940	0.94	-0.02	-2.08	0.94	0.97	0.94	11300
1735939740	0.96	-0.01	-1.03	0.97	1	0.94	96800
1735853400	0.97	0.03	3.19	0.96	0.97	0.93	23500
1735594200	0.94	-0.02	-2.08	0.96	0.96	0.94	25300
1735334940	0.96	0.02	2.13	0.97	0.99	0.92	65700
1735248540	0.94	-0.04	-4.08	0.98	0.99	0.94	46400
1734989340	0.98	0.01	1.03	0.98	1.01	0.95	49200
1734730200	0.97	0.04	4.30	0.95	0.99	0.93	78900
1734643800	0.93	0.02	2.20	0.93	0.94	0.89	18100
1734557400	0.91	-0.02	-2.15	0.94	1	0.9	139100
1734470940	0.93	0.05	5.68	0.93	1.02	0.9	284600
1734384540	0.88	-0.06	-6.38	0.94	0.95	0.88	101500
1734125340	0.94	0	0.00	0.92	0.96	0.91	15400
1734039000	0.94	-0.01	-1.05	0.94	0.95	0.9	51600
1733952540	0.95	0.04	4.40	0.96	0.96	0.9	54200
1733866140	0.91	-0.05	-5.21	0.97	0.98	0.91	36800
1733779740	0.96	-0.02	-2.04	0.97	0.97	0.95	30400
1733520600	0.98	0.01	1.03	1	1	0.94	82000
1733434200	0.97	0	0.00	0.97	0.99	0.96	61100
1733347800	0.97	-0.02	-2.02	0.99	0.99	0.97	22100

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관