Suzano SA【SUZB3F】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Suzano SA (SUZB3F)

51.55

-0.69

( -1.32% )

업데이트: 22:21:42

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320600	52.15	0.34	0.66	52.49	52.72	51.16	11315
1744234200	51.81	1.14	2.25	50.48	53.08	50.36	24044
1744147800	50.67	0.22	0.44	50.29	52.1	50.29	15646
1744061400	50.45	-0.75	-1.46	50.83	51.41	50.02	16493
1743802200	51.2	0.12	0.23	50.79	51.22	50.04	20782
1743715800	51.08	-2.51	-4.68	52.92	53.4	51	32437
1743629400	53.59	0.18	0.34	53.4	53.67	53.02	12898
1743542940	53.41	0.57	1.08	52.94	53.66	52.85	12951
1743456600	52.84	-0.36	-0.68	53.2	53.48	52.53	14303
1743197400	53.2	-0.65	-1.21	54.1	54.69	53.2	15289
1743111000	53.85	0.29	0.54	53.56	54.19	53.03	15574
1743024600	53.56	0.17	0.32	53.6	53.8	53.14	13305
1742938200	53.39	-0.62	-1.15	54.51	54.51	53.08	17477
1742851740	54.01	-0.69	-1.26	54.35	54.7	54.01	15219
1742592600	54.7	-1	-1.80	55.85	56.13	54.28	19390
1742506200	55.7	0.8	1.46	55.25	56.26	54.77	19309
1742419800	54.9	-0.13	-0.24	55.22	56.15	54.8	16174
1742333400	55.03	0.46	0.84	54.98	55.1	54.21	13330
1742247000	54.57	0.52	0.96	54.44	55.03	54.06	15481
1741987800	54.05	-0.25	-0.46	54.51	54.61	53.98	18677
1741901400	54.3	-0.41	-0.75	54.75	55	54.1	23459
1741814940	54.71	-0.56	-1.01	55.2	55.3	54.49	11144
1741728600	55.27	-0.61	-1.09	55.78	56.09	54.77	11792
1741642140	55.88	0.68	1.23	55.34	55.99	54.67	12286
1741382940	55.2	0.18	0.33	55.16	55.67	54.48	14804
1741296540	55.02	-0.62	-1.11	56.21	56.5	54.5	18157
1741210140	55.64	-0.85	-1.50	56.31	56.86	54.7	17414
1740778200	56.49	-0.96	-1.67	57	57.23	56.06	15618
1740691740	57.45	0.57	1.00	56.97	57.82	56.88	12150
1740605400	56.88	0.13	0.23	56.85	57.34	56.71	20747
1740519000	56.75	-0.08	-0.14	57.4	57.98	56.68	14865
1740432540	56.83	-0.51	-0.89	57.11	58.15	56.83	22704
1740173400	57.34	-0.48	-0.83	57.82	58.3	57.08	22629
1740087000	57.82	-0.38	-0.65	58.55	58.55	57.3	20966
1740000540	58.2	0.42	0.73	58.17	58.55	57.36	14531
1739914140	57.78	-0.22	-0.38	58	58.17	57.37	19117
1739827800	58	-0.82	-1.39	59	59.19	57.5	23062
1739568600	58.82	-0.21	-0.36	59.23	59.58	57.68	21587
1739482140	59.03	0.92	1.58	58	59.55	57.57	17963
1739395740	58.11	-0.66	-1.12	58.93	58.93	57.42	16384
1739309400	58.77	-0.39	-0.66	59.4	59.62	58.46	13284
1739222940	59.16	-0.05	-0.08	59.81	60.1	58.87	15532
1738963800	59.21	-0.98	-1.63	60.09	60.12	59.17	13696
1738877340	60.19	0.51	0.85	59.69	60.22	59.62	13615
1738790940	59.68	-0.24	-0.40	59.97	61	59.55	19550
1738704600	59.92	-2.49	-3.99	62.25	62.7	59.92	17220
1738618200	62.41	-0.13	-0.21	62.7	63.48	62.05	13494
1738358940	62.54	0.49	0.79	62.36	62.81	61.82	12881
1738272540	62.05	-0.55	-0.88	62.4	62.96	61.88	16150
1738186200	62.6	-0.32	-0.51	62.76	63.3	62.12	9471
1738099740	62.92	-0.16	-0.25	62.46	63.38	62.32	12918
1738013340	63.08	0.08	0.13	63.08	63.4	62.45	12341
1737754200	63	-0.02	-0.03	63.13	63.21	62.03	14350
1737667740	63.02	0.54	0.86	61.1	63.06	61.1	21981
1737581400	62.48	0	0.00	62.48	62.48	62.48	0
1737495000	62.48	0.69	1.12	61.89	62.58	61.66	12647
1737408600	61.79	-0.51	-0.82	62.26	62.3	61.34	10754
1737149400	62.3	1.71	2.82	60.42	62.3	60.26	13884
1737062940	60.59	-0.12	-0.20	61.09	61.5	59.76	13207
1736976540	60.71	-0.34	-0.56	61.03	61.91	59.98	16464
1736890140	61.05	-1.2	-1.93	62.25	62.6	60.81	21410
1736803740	62.25	0.52	0.84	61.67	62.66	61.32	15001

SUZANO PAPEL ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관