Suzano SA【SUZB3T】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Suzano SA (SUZB3T)

60.21

0.91

(1.53%)

마감 28 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656600	60.09	-2.52	-4.02	59.81	60.09	59.66	300
1732570140	62.61	0	0.00	62.61	62.61	62.61	0
1732310940	62.61	0.39	0.63	61.25	62.61	61.22	2300
1732224540	62.22	0	0.00	62.22	62.22	62.22	0
1732051740	62.22	0	0.00	62.22	62.22	62.22	0
1731965340	62.22	0.9	1.47	61.62	62.22	61.62	18400
1731619800	61.32	1.02	1.69	61.56	61.57	61.11	21500
1731533400	60.3	0.87	1.46	62.17	62.18	60.29	5500
1731446940	59.43	-0.32	-0.54	59.42	59.43	59.42	4500
1731360540	59.75	0.61	1.03	59.74	59.75	59.74	22000
1731101340	59.14	0	0.00	59.14	59.14	59.14	0
1731014940	59.14	-1.58	-2.60	59.52	59.95	59.13	21800
1730928600	60.72	0	0.00	60.72	60.72	60.72	0
1730842200	60.72	0	0.00	60.72	60.72	60.72	0
1730755800	60.72	-0.07	-0.12	60.71	60.72	60.71	700
1730496600	60.79	0	0.00	60.79	60.79	60.79	0
1730410200	60.79	0.23	0.38	60.78	60.79	60.78	2000
1730323800	60.56	0	0.00	60.56	60.56	60.56	0
1730237400	60.56	0	0.00	60.56	60.56	60.56	0
1730151000	60.56	0.5	0.83	61.85	61.86	60.22	3300
1729891800	60.06	1.97	3.39	60.05	60.06	60.05	5000
1729805400	58.09	0.08	0.14	65.29	65.3	57.8	800
1729719000	58.01	-0.34	-0.58	58	58.01	58	100
1729632600	58.35	1.64	2.89	58.34	58.35	58.34	500
1729546140	56.71	0.4	0.71	56.99	57	56.7	200
1729287000	56.31	-0.41	-0.72	56.74	56.75	56.3	19600
1729200540	56.72	0.96	1.72	57.25	57.25	55.24	7000
1729114140	55.76	-0.19	-0.34	55.75	55.76	55.75	500
1729027740	55.95	0	0.00	55.95	55.95	55.95	0
1728941340	55.95	0.73	1.32	55.94	55.95	55.94	1000
1728682140	55.22	0	0.00	55.22	55.22	55.22	0
1728595740	55.22	-0.16	-0.29	54.59	56.14	54.59	28000
1728509400	55.38	-8.07	-12.72	55.37	55.38	55.37	100
1728423000	63.45	0	0.00	63.45	63.45	63.45	0
1728336600	63.45	7.44	13.28	63.44	63.45	63.44	100
1728077400	56.01	0.57	1.03	56	56.01	56	2000
1727990940	55.44	0	0.00	55.44	55.44	55.44	0
1727904540	55.44	-0.93	-1.65	55.79	55.8	55.43	300
1727818200	56.37	1.61	2.94	56.36	56.37	56.36	5000
1727731800	54.76	-0.81	-1.46	54.75	54.76	54.75	1400
1727472600	55.57	-0.23	-0.41	55.36	55.91	55.36	1300
1727386140	55.8	3.37	6.43	55.74	55.8	54.77	5420
1727299800	52.43	0	0.00	52.43	52.43	52.43	0
1727213400	52.43	-0.17	-0.32	52.42	52.43	52.42	1200
1727127000	52.6	-0.26	-0.49	52.2	58.46	52.06	18300
1726867800	52.86	-0.27	-0.51	53.15	53.16	52.85	15000
1726781400	53.13	-0.46	-0.86	53.66	53.67	53.12	11800
1726695000	53.59	-2.87	-5.08	53.94	53.95	53.58	300
1726608600	56.46	2.45	4.54	54.71	56.46	54.71	3000
1726522200	54.01	-0.76	-1.39	54.72	55.06	53.38	6000
1726263000	54.77	-0.88	-1.58	54.77	54.77	54.77	100
1726176540	55.65	-1.97	-3.42	55.26	58.15	55.26	216000
1726090140	57.62	1.56	2.78	57.61	57.62	57.61	1800
1726003800	56.06	0	0.00	56.06	56.06	56.06	0
1725917400	56.06	0	0.00	56.06	56.06	56.06	0
1725658200	56.06	-0.39	-0.69	56.01	56.06	56.01	11900
1725571800	56.45	0.58	1.04	56.15	56.45	56.15	175200
1725485400	55.87	0	0.00	55.87	55.87	55.87	0
1725399000	55.87	0	0.00	55.87	55.87	55.87	0
1725312600	55.87	-1.39	-2.43	55.86	55.87	55.86	2000
1725053400	57.26	1.23	2.20	55.38	57.26	55.38	1900
1724967000	56.03	-1.01	-1.77	56.02	56.03	56.02	5800
1724880600	57.04	1.19	2.13	57.03	57.04	57.03	1000
1724794140	55.85	-0.28	-0.50	55.92	55.93	55.84	3200

Lavvi Empreendimentos Im...

Bulland Investments Adsits

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관