Vale SA【VALE3F】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Vale SA (VALE3F)

57.37

-0.80

(-1.38%)

마감 27 11월 5:55AM

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
1732656600	57.46	-0.64	-1.10	58.5	58.52	57.19	130936
1732570140	58.1	0.12	0.21	58.22	58.56	58.1	93907
1732310940	57.98	0.48	0.83	57.6	58.25	57.25	91529
1732224600	57.5	-0.15	-0.26	57.5	57.8	57.22	114143
1732051800	57.65	0.1	0.17	57.8	57.97	57.45	90568
1731965340	57.55	0.66	1.16	57.1	57.78	56.97	136557
1731619800	56.89	-0.43	-0.75	57.19	57.66	56.89	166832
1731533400	57.32	-0.14	-0.24	57.35	57.73	57.13	136201
1731446940	57.46	-1.28	-2.18	58.68	58.71	57.22	228864
1731360540	58.74	-1.88	-3.10	59.75	59.88	58.74	224924
1731101400	60.62	-3.06	-4.81	62.4	62.4	59.74	182392
1731014940	63.68	2.2	3.58	62	63.97	61.87	133094
1730928600	61.48	-0.52	-0.84	61.26	61.65	60.76	85094
1730842200	62	-0.45	-0.72	62.9	63.08	61.95	65221
1730755800	62.45	0.44	0.71	62.39	62.88	62.11	80093
1730496600	62.01	0.06	0.10	62.15	62.45	61.79	63543
1730410200	61.95	-0.47	-0.75	62.4	62.58	61.82	57588
1730323800	62.42	-0.19	-0.30	62.63	62.66	62.11	56438
1730237340	62.61	-0.27	-0.43	63.25	63.41	62.54	88418
1730151000	62.88	0.99	1.60	62.43	62.88	62.18	83094
1729891800	61.89	2.19	3.67	60.55	62.43	60.51	123729
1729805400	59.7	0.46	0.78	59.3	59.72	59.22	68320
1729719000	59.24	-1.18	-1.95	59.89	59.89	59.17	111163
1729632600	60.42	0.23	0.38	60.24	60.62	59.91	80074
1729546140	60.19	-0.31	-0.51	61.11	61.37	60.17	106969
1729287000	60.5	-0.26	-0.43	61.24	61.46	60.5	86275
1729200540	60.76	-1.45	-2.33	61.16	61.33	60.66	112337
1729114140	62.21	1.09	1.78	61.8	62.38	61.58	79456
1729027740	61.12	-0.78	-1.26	61.31	61.42	60.58	101083
1728941340	61.9	-0.24	-0.39	62.43	62.5	61.35	93692
1728682200	62.14	0.93	1.52	61.33	62.25	60.8	86446
1728595740	61.21	0.16	0.26	61.27	61.38	60.75	74063
1728509400	61.05	-0.09	-0.15	60.7	61.05	60.26	87321
1728422940	61.14	-1.88	-2.98	60.8	61.2	60.61	133614
1728336600	63.02	0.52	0.83	63.07	63.73	62.44	95973
1728077400	62.5	-0.37	-0.59	62.87	63	62.3	72200
1727991000	62.87	-1.33	-2.07	63.82	63.82	62.46	107284
1727904540	64.2	0.28	0.44	64.459999	65.349999	63.95	103118
1727818200	63.92	0.4	0.63	63.5	64.25	63.12	116194
1727731800	63.52	-0.33	-0.52	65.51	65.65	63.5	133313
1727472600	63.85	-0.35	-0.55	64.68	65.04	63.21	174173
1727386140	64.2	3.69	6.10	62.55	64.36	62.42	255839
1727299740	60.51	0.11	0.18	60.9	61.21	60.42	119229
1727213400	60.4	2.86	4.97	59.88	60.72	59.63	217395
1727127000	57.54	0.24	0.42	57.1	57.86	56.61	125148
1726867800	57.3	-0.82	-1.41	57.85	58.15	56.97	143648
1726781400	58.12	0.46	0.80	58.47	58.84	58.12	93402
1726695000	57.66	-0.54	-0.93	57.7	58.17	57.5	108275
1726608600	58.2	-0.18	-0.31	58.38	58.53	57.92	101227
1726522200	58.38	-0.23	-0.39	58.46	58.55	58.11	110178
1726263000	58.61	0.51	0.88	58.14	59	58.08	102711
1726176540	58.1	0.47	0.82	58.18	58.5	57.99	117489
1726090140	57.63	1.61	2.87	56.71	57.63	56.71	113077
1726003740	56.02	-0.79	-1.39	56.87	57	55.98	263480
1725917400	56.81	0.11	0.19	57.35	57.43	56.69	166915
1725658200	56.7	-0.78	-1.36	57.56	57.57	56.61	249686
1725571800	57.48	0.48	0.84	56.98	57.64	56.75	169547
1725485400	57	0.36	0.64	56.75	57.46	56.5	327796
1725399000	56.64	-2.11	-3.59	57.99	57.99	56.51	473890
1725312600	58.75	-0.83	-1.39	58.89	58.99	58.43	198855
1725053400	59.58	0.3	0.51	59.25	59.73	59.1	171041
1724967000	59.28	-0.11	-0.19	59.54	59.96	59.11	103752
1724880600	59.39	-0.43	-0.72	59.4	60	58.7	143429
1724794140	59.82	1.69	2.91	59.53	60.14	59.09	168872

BNP Paribas Issuance

BNP Paribas Issuance

FutureTech II Acquisition

Invesco Markets

Invesco EUR IG Corporate...

Clean Invest Africa

Vinci Shopping Centers F...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관