Metalurgica Riosulense S.A.【RSUL4】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Metalurgica Riosulense S.A. (RSUL4)
Metalurgica Riosulense S.A. (RSUL4) 과거

Metalurgica Riosulense S.A. (RSUL4)

62.92

0.00

(0.00%)

마감 23 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.82	2.97872340426	61.1	64.93	60.51	780	62.65	PR
4	7.99	14.5457855452	54.93	64.93	54.8	694	59.84392	PR
12	6.58	11.6790912318	56.34	64.93	51.6	756	56.11073791	PR
26	-2.59	-3.95359487101	65.51	69.18	51.6	1449	60.43110097	PR
52	-13.17	-17.3084505191	76.09	83.99	51.6	1679	67.17215738	PR
156	-7.08	-10.1142857143	70	87	46	2274	67.38592393	PR
260	48.91999979	349.428564687	14.00000021	99.32	10.00000015	2309	68.91533563	PR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740173400	62.92	0	0.00	62.92	62.92	62.92	0
1740087000	62.92	0.02	0.03	62.98	62.98	62.83	800
1740000540	62.9	0.31	0.50	62.5	62.97	60.51	900
1739914140	62.59	0.1	0.16	62.49	62.6	62.49	500
1739827800	62.49	1.39	2.27	61.48	64.93	61.48	1600
1739568600	61.1	0.2	0.33	61.1	61.1	61.1	100
1739482140	60.9	0	0.00	60.9	60.9	60.9	0
1739395740	60.9	0	0.00	60.9	60.9	60.9	200
1739309400	60.9	0.91	1.52	61	61	60.83	400
1739223000	59.99	0	0.00	59.99	59.99	59.99	0
1738963800	59.99	-0.01	-0.02	60	60.02	58.49	1100
1738877340	60	0	0.00	59.84	60	59.84	300
1738790940	60	0.7	1.18	59.3	60	59.3	400
1738704600	59.3	0.6	1.02	59.29	59.3	59.27	400
1738618200	58.7	0.42	0.72	58.49	58.7	58.49	500
1738358940	58.28	-0.72	-1.22	60	60	58.28	800
1738272540	59	1.38	2.40	58.29	59	58	1100
1738186200	57.62	0.12	0.21	58.48	58.48	57.6	1000
1738099740	57.5	2.61	4.75	54.88	57.5	54.8	2000
1738013340	54.89	-0.05	-0.09	54.89	54.89	54.89	100
1737754200	54.94	0.47	0.86	54.93	54.94	54.93	300
1737667740	54.47	-0.53	-0.96	54.5	54.97	54.02	1700
1737581400	55	0	0.00	55	55	53.34	600
1737495000	55	0	0.00	55	55	53.53	1100
1737408600	55	0	0.00	55	55	55	100
1737149400	55	0	0.00	55	55	55	600
1737062940	55	0.05	0.09	55	55	55	1600
1736976540	54.95	0	0.00	54.95	54.95	54.95	200
1736890140	54.95	0	0.00	54.95	54.95	54.95	100
1736803740	54.95	0.15	0.27	54.8	54.95	54.8	200
1736544540	54.8	-0.15	-0.27	54.8	54.8	54.8	100
1736458140	54.95	-0.05	-0.09	54.99	54.99	54.95	200
1736371800	55	0	0.00	55	55	55	0
1736285400	55	0	0.00	55	55	55	600
1736198940	55	0.01	0.02	54.99	55	54.99	500
1735939740	54.99	-0.01	-0.02	54.99	54.99	54.99	100
1735853400	55	0.01	0.02	55	55	55	100
1735594200	54.99	0	0.00	54.99	54.99	54.99	200
1735334940	54.99	-0.01	-0.02	55	55	52.82	800
1735248540	55	0	0.00	55	55	55	200
1734989340	55	-1.25	-2.22	55	56.5	54.21	1500
1734730200	56.25	1.45	2.65	54.8	56.25	54.8	300
1734643800	54.8	3.2	6.20	52	54.8	52	600
1734557400	51.6	-1.41	-2.66	53.01	53.88	51.6	1300
1734470940	53.01	-0.84	-1.56	54.3	54.3	53.01	200
1734384540	53.85	0.35	0.65	53.9	53.9	53.85	200
1734125340	53.5	0.95	1.81	52.5	53.5	52.5	200
1734039000	52.55	-0.44	-0.83	52.99	52.99	52.55	300
1733952540	52.99	0.49	0.93	53.89	53.89	52.61	700
1733866140	52.5	-0.54	-1.02	53.54	56.32	52.5	3000
1733779740	53.04	-1.85	-3.37	54.19	57	53.04	1400
1733520600	54.89	0.58	1.07	54.5	54.9	54.5	500
1733434200	54.31	0.06	0.11	54.36	55.27	54.31	1100
1733347800	54.25	-0.45	-0.82	55.5	55.5	54.25	300
1733261340	54.7	-0.29	-0.53	54.21	55.02	54.21	800
1733174940	54.99	-1.52	-2.69	56.1	58	54.99	4100
1732915740	56.51	-0.49	-0.86	56.34	57	56.2	1900
1732829400	57	-2.99	-4.98	58.19	58.66	57	2200
1732743000	59.99	0.09	0.15	59.88	59.99	58.89	1100
1732656600	59.9	-0.09	-0.15	57.6	62	57.6	4000
1732570140	59.99	0.8	1.35	60	62.43	59.99	600

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관