Vale SA【VALE3T】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Vale SA (VALE3T)

58.74

0.57

(0.98%)

마감 27 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656600	58.74	-0.36	-0.61	61.01	61.02	57.83	263600
1732570140	59.1	-2.54	-4.12	58.86	61.78	58.66	20500
1732310940	61.64	3.2	5.48	59.4	62.28	58.28	69169
1732224600	58.44	0	0.00	58.61	61.23	57.75	171687
1732051800	58.44	0.46	0.79	58.43	61.82	58.02	247429
1731965340	57.98	0.38	0.66	57.5	61.41	57.5	90276
1731619800	57.6	0.15	0.26	57.69	65.29	57.38	228598
1731533400	57.45	-1.06	-1.81	58.2	65.45	57.44	225755
1731446940	58.51	-3.08	-5.00	59.19	62.08	57.6	350900
1731360540	61.59	0.65	1.07	60.37	69.85	58.96	169180
1731101400	60.94	-3.7	-5.72	62.38	69.74	60.3	135445
1731014940	64.64	2.87	4.65	63.32	73.87	63.01	124170
1730928600	61.77	-0.93	-1.48	61.97	69.33	61.66	222100
1730842200	62.7	-0.29	-0.46	63.96	64.2	62.67	87700
1730755800	62.99	0.61	0.98	65.05	65.06	62.98	7550
1730496600	62.38	-0.79	-1.25	64.03	65.98	62.37	34605
1730410200	63.17	-0.69	-1.08	63.64	70.64	62.55	13093
1730323800	63.86	0.13	0.20	62.79	63.86	62.79	1300
1730237340	63.73	0.44	0.70	64.019999	64.51	63.11	38200
1730151000	63.29	-2.15	-3.29	65.94	65.95	62.96	217230
1729891800	65.44	4.67	7.68	63.52	65.44	61.53	159622
1729805400	60.77	1.08	1.81	59.88	63.35	59.88	216858
1729719000	59.69	-1.99	-3.23	60.31	67.51	59.68	82400
1729632600	61.68	-0.29	-0.47	61.31	68.2	61.2	35500
1729546140	61.97	0.5	0.81	63.01	69.32	60.78	741700
1729287000	61.47	-0.53	-0.85	61.77	64.95	61.09	189939
1729200540	62	-1.6	-2.52	62.14	64.56	61.12	201116
1729114140	63.6	2.63	4.31	62.44	69.95	62.27	26204
1729027740	60.97	-1.7	-2.71	61.45	64.879999	60.96	29500
1728941340	62.67	-1.2	-1.88	63.03	66.06	62.3	19850
1728682200	63.87	0.48	0.76	64.519999	65.459999	62.47	24874
1728595740	63.39	2.16	3.53	64.09	69.39	61.42	64622
1728509400	61.23	-12.36	-16.80	61.33	64.319999	60.92	76800
1728422940	73.59	10.25	16.18	62.61	73.62	61.3	154100
1728336600	63.34	0.55	0.88	64.23	66.97	63.33	18214
1728077400	62.79	-0.85	-1.34	64.09	66.599999	62.78	84804
1727991000	63.64	-1.15	-1.77	64.95	66.739999	63.23	169411
1727904540	64.79	0.6	0.93	66.19	73.06	64.78	116104
1727818200	64.19	-7.95	-11.02	65.03	72.5	64.18	163100
1727731800	72.14	6.86	10.51	66.03	72.14	64.72	49509
1727472600	65.28	-1.46	-2.19	68.12	68.98	65.08	23335
1727386140	66.739999	5.43	8.86	63.73	72.47	63.26	221760
1727299740	61.31	-1.23	-1.97	61.57	62.65	60.88	11000
1727213400	62.54	3.12	5.25	62.67	64.12	60.52	14200
1727127000	59.42	1.5	2.59	64.379999	64.39	56.97	75301
1726867800	57.92	-1.11	-1.88	59.63	64.849999	57.44	612177
1726781400	59.03	0.69	1.18	58.89	65.989999	58.72	180900
1726695000	58.34	-1.34	-2.25	58.16	61.64	58	109472
1726608600	59.68	0.01	0.02	59.88	65.33	58.46	26465
1726522200	59.67	-0.94	-1.55	58.95	65.7	58.93	22400
1726263000	60.61	0.69	1.15	61.41	69.46	59.39	76869
1726176540	59.92	1.79	3.08	61.45	65.91	58.63	182025
1726090140	58.13	1.55	2.74	61.06	64.76	57.55	42500
1726003740	56.58	-6.16	-9.82	57.44	63.91	56.56	94500
1725917400	62.74	5.28	9.19	59.2	64.54	57.23	85584
1725658200	57.46	-0.94	-1.61	57.49	64.11	56.97	47362
1725571800	58.4	0.23	0.40	57.41	64.69	57.41	357625
1725485400	58.17	1.03	1.80	60.02	64.42	57.23	65545
1725399000	57.14	-2.46	-4.13	58.15	63.84	56.86	211950
1725312600	59.6	-1.08	-1.78	62.05	62.11	59.01	22558
1725053400	60.68	0.37	0.61	62.96	62.97	59.84	125800
1724967000	60.31	-2.92	-4.62	63.02	67.23	59.78	59436
1724880600	63.23	0.93	1.49	61.07	63.23	59.64	90600
1724794140	62.3	0.78	1.27	60.36	63.14	59.93	41800

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관