Vale SA【VALE3】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Vale SA (VALE3)

54.77

-0.36

(-0.65%)

마감 09 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.15	-0.272776868522	54.99	55.78	53.33	27957960	54.38963869	CS
4	3.3	6.40279394645	51.54	55.78	50.87	37804680	53.25219705	CS
12	-2.25	-3.94114555964	57.09	60.19	50.87	27825144	54.6800863	CS
26	-2.47	-4.30989356133	57.31	65.35	50.87	25355073	57.3829131	CS
52	-11.98	-17.9287638432	66.82	69.07	50.87	23903631	59.9603977	CS
156	-33.31	-37.7878615995	88.15	107.11	50.87	27086944	71.51771312	CS
260	1.96	3.70650529501	52.88	120.45	32.45	27727416	73.24403689	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963800	54.83	-0.3	-0.54	55.3	55.78	54.56	24389300
1738877340	55.13	0.82	1.51	55.4	55.64	54.97	32789000
1738790940	54.31	0.29	0.54	53.91	54.46	53.86	21674700
1738704600	54.02	-0.19	-0.35	54.13	54.71	53.81	32648700
1738618200	54.21	0.04	0.07	53.73	54.28	53.33	27216400
1738358940	54.17	-0.86	-1.56	54.99	55.21	54	25461000
1738272540	55.03	2.23	4.22	53.3	55.6	53.28	40562400
1738186200	52.8	0.15	0.28	52.8	53.51	52.63	19220300
1738099740	52.65	-1.31	-2.43	53.59	53.78	52.54	22932900
1738013340	53.96	0.93	1.75	52.89	53.98	52.57	24531300
1737754200	53.03	0.71	1.36	52.6	53.19	52.6	20486100
1737667740	52.32	-0.34	-0.65	52.95	52.99	51.84	25097300
1737581400	52.66	-1.36	-2.52	54.28	54.29	52.42	34645400
1737495000	54.02	-0.27	-0.50	54.29	54.32	53.25	28798700
1737408600	54.29	-0.2	-0.37	54.22	54.49	53.76	12317600
1737149400	54.49	1.82	3.46	53.15	54.49	52.98	54274500
1737062940	52.67	0.07	0.13	52.29	53.27	52	220262800
1736976540	52.6	0.75	1.45	52.14	52.68	51.63	35137700
1736890140	51.85	0.34	0.66	51.95	52.43	51.63	21359000
1736803740	51.51	-0.01	-0.02	52	52.31	50.87	30845300
1736544540	51.52	0.29	0.57	51.54	52.31	51.23	25832500
1736458140	51.23	-0.32	-0.62	52.05	52.25	51.14	15865200
1736371740	51.55	-0.5	-0.96	52.03	52.29	51.43	24423800
1736285400	52.05	-0.51	-0.97	52.63	52.89	51.94	22070200
1736198940	52.56	-0.68	-1.28	53.48	53.79	52.48	21689500
1735939740	53.24	-1.01	-1.86	53.9	54	52.88	23595200
1735853400	54.25	-0.3	-0.55	54.71	55.1	54.23	17623900
1735594200	54.55	-0.19	-0.35	54.9	55.19	54.55	11250900
1735334940	54.74	-0.27	-0.49	54.73	55.08	54.46	16618700
1735248540	55.01	0.16	0.29	54.85	55.4	54.4	13155800
1734989340	54.85	0.23	0.42	54.67	55.23	54.4	18587700
1734730200	54.62	0.85	1.58	53.42	54.62	53.33	64721400
1734643800	53.77	-1.04	-1.90	55.02	55.17	53.6	29529900
1734557400	54.81	-1.3	-2.32	55.77	55.87	54.76	34657200
1734470940	56.11	0.28	0.50	55.88	56.4	55.65	22987600
1734384540	55.83	-0.03	-0.05	55.85	56.54	55.34	18958500
1734125340	55.86	-0.85	-1.50	56.48	56.71	55.7	18519100
1734039000	56.71	-2.13	-3.62	57.4	57.68	56.67	28840800
1733952540	58.84	-0.93	-1.56	59.5	59.59	58.45	30138500
1733866140	59.77	-0.06	-0.10	59.74	59.94	59.29	13089300
1733779740	59.83	3.02	5.32	58.5	60.19	58.37	40440600
1733520600	56.81	-0.99	-1.71	57.47	57.66	56.75	17846300
1733434200	57.8	0.47	0.82	57.46	57.8	56.87	14160000
1733347800	57.33	-1.14	-1.95	58.4	58.48	56.96	25109200
1733261340	58.47	-0.45	-0.76	59.3	59.36	58.47	15957500
1733174940	58.92	0.14	0.24	58.85	59.38	58.69	18972100
1732915740	58.78	1.25	2.17	58.25	59.21	58.15	31015300
1732829400	57.53	-0.6	-1.03	57.9	58.8	57.27	20467000
1732743000	58.13	0.7	1.22	57.87	58.42	57.6	22111200
1732656600	57.43	-0.74	-1.27	58.29	58.49	57.15	21406600
1732570140	58.17	-0.01	-0.02	58.18	58.56	58.12	17444500
1732310940	58.18	0.56	0.97	57.44	58.27	57.25	12580100
1732224600	57.62	-0.06	-0.10	57.5	57.8	57.21	15428500
1732051800	57.68	0.13	0.23	57.8	57.98	57.46	12902100
1731965340	57.55	0.71	1.25	57.09	57.78	56.97	14300000
1731619800	56.84	-0.32	-0.56	57.16	57.34	56.84	17927700
1731533400	57.16	-0.16	-0.28	57.32	57.72	57.11	20354900
1731446940	57.32	-1.33	-2.27	58.58	58.59	57.2	26967600
1731360540	58.65	-1.98	-3.27	59.75	59.87	58.65	24483700

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관