![Brasilagro Cia Bras Propriedades Agricolas](/common/images/company/BOV_AGRO3.png)
Brasilagro Cia Bras Propriedades Agricolas (AGRO3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -0.770276393294 | 22.07 | 22.53 | 21.66 | 233500 | 21.94544754 | CS |
4 | -0.53 | -2.36290682122 | 22.43 | 23.18 | 21.47 | 192216 | 22.27887791 | CS |
12 | -2 | -8.36820083682 | 23.9 | 24.13 | 21.47 | 219625 | 22.73327698 | CS |
26 | -4.05 | -15.6069364162 | 25.95 | 27.12 | 21.47 | 237056 | 24.06508634 | CS |
52 | -2.1 | -8.75 | 24 | 28.45 | 21.47 | 247730 | 24.71898872 | CS |
156 | -8.39 | -27.6989105315 | 30.29 | 35.09 | 21.47 | 465901 | 27.27750523 | CS |
260 | 2.37 | 12.1351766513 | 19.53 | 36.48 | 13 | 477845 | 27.30524866 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739568600 | 21.82 | 0.02 | 0.09 | 21.8 | 21.97 | 21.7 | 301300 |
1739482140 | 21.8 | -0.14 | -0.64 | 21.94 | 22.01 | 21.66 | 238500 |
1739395740 | 21.94 | -0.21 | -0.95 | 22.14 | 22.14 | 21.76 | 205600 |
1739309400 | 22.15 | 0.05 | 0.23 | 22.44 | 22.44 | 22.07 | 167400 |
1739222940 | 22.1 | 0.09 | 0.41 | 22.07 | 22.53 | 21.9 | 254700 |
1738963800 | 22.01 | -0.71 | -3.13 | 22.4 | 22.45 | 21.47 | 482900 |
1738877340 | 22.72 | 0.12 | 0.53 | 22.6 | 22.73 | 22.44 | 137100 |
1738790940 | 22.6 | 0.22 | 0.98 | 22.35 | 22.6 | 22.27 | 119200 |
1738704600 | 22.38 | -0.04 | -0.18 | 22.42 | 22.55 | 22.22 | 130700 |
1738618200 | 22.42 | -0.25 | -1.10 | 22.71 | 22.76 | 22.34 | 184700 |
1738358940 | 22.67 | -0.38 | -1.65 | 23.1 | 23.18 | 22.64 | 225900 |
1738272540 | 23.05 | 0.6 | 2.67 | 22.57 | 23.05 | 22.57 | 200200 |
1738186200 | 22.45 | -0.34 | -1.49 | 22.67 | 22.9 | 22.45 | 120000 |
1738099740 | 22.79 | 0.2 | 0.89 | 22.59 | 22.8 | 22.54 | 127600 |
1738013340 | 22.59 | 0.37 | 1.67 | 22.26 | 22.8 | 22.14 | 240200 |
1737754200 | 22.22 | 0.12 | 0.54 | 22.1 | 22.31 | 22.01 | 147800 |
1737667740 | 22.1 | -0.25 | -1.12 | 22.66 | 22.8 | 21.97 | 194700 |
1737581400 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 0 |
1737495000 | 22.35 | -0.13 | -0.58 | 22.48 | 22.59 | 22.26 | 104000 |
1737408600 | 22.48 | 0.05 | 0.22 | 22.43 | 22.59 | 22.38 | 69600 |
1737149400 | 22.43 | 0.29 | 1.31 | 22.07 | 22.62 | 22.07 | 187000 |
1737062940 | 22.14 | -0.09 | -0.40 | 22.24 | 22.32 | 22.02 | 142200 |
1736976540 | 22.23 | -0.03 | -0.13 | 22.3 | 22.42 | 22 | 218400 |
1736890140 | 22.26 | 0.13 | 0.59 | 22.13 | 22.26 | 22.03 | 89600 |
1736803740 | 22.13 | -0.05 | -0.23 | 22.18 | 22.32 | 22.06 | 169400 |
1736544540 | 22.18 | -0.12 | -0.54 | 22.45 | 22.45 | 22.07 | 140300 |
1736458140 | 22.3 | -0.19 | -0.84 | 22.47 | 22.49 | 22.29 | 69200 |
1736371740 | 22.49 | -0.2 | -0.88 | 22.61 | 22.65 | 22.45 | 86200 |
1736285400 | 22.69 | -0.12 | -0.53 | 22.88 | 23.08 | 22.62 | 130100 |
1736198940 | 22.81 | 0.58 | 2.61 | 22.52 | 22.81 | 22.25 | 157400 |
1735939740 | 22.23 | -0.02 | -0.09 | 22.27 | 22.35 | 22.04 | 472600 |
1735853400 | 22.25 | 0.13 | 0.59 | 22.34 | 22.49 | 21.92 | 508400 |
1735594200 | 22.12 | -0.17 | -0.76 | 22.34 | 22.5 | 22 | 297100 |
1735334940 | 22.29 | -0.27 | -1.20 | 22.4 | 22.63 | 22.17 | 316200 |
1735248540 | 22.56 | 0.01 | 0.04 | 22.56 | 22.7 | 22.35 | 191600 |
1734989340 | 22.55 | -0.35 | -1.53 | 22.9 | 22.9 | 22.48 | 220100 |
1734730200 | 22.9 | 0.08 | 0.35 | 22.82 | 23.1 | 22.6 | 157800 |
1734643800 | 22.82 | 0.12 | 0.53 | 22.7 | 22.95 | 22.63 | 192100 |
1734557400 | 22.7 | -0.6 | -2.58 | 23.1 | 23.33 | 22.52 | 438500 |
1734470940 | 23.3 | -0.19 | -0.81 | 23.3 | 23.54 | 23.2 | 267800 |
1734384540 | 23.49 | 0.02 | 0.09 | 23.38 | 23.65 | 23.33 | 194000 |
1734125340 | 23.47 | 0.2 | 0.86 | 23.27 | 23.52 | 23.22 | 157100 |
1734039000 | 23.27 | -0.44 | -1.86 | 23.69 | 23.7 | 23.05 | 208700 |
1733952540 | 23.71 | 0.36 | 1.54 | 23.22 | 23.79 | 23.22 | 222200 |
1733866140 | 23.35 | 0.15 | 0.65 | 23.2 | 23.5 | 23.2 | 194700 |
1733779740 | 23.2 | 0.15 | 0.65 | 23.15 | 23.25 | 23 | 255200 |
1733520600 | 23.05 | -0.25 | -1.07 | 23.31 | 23.46 | 23.02 | 198900 |
1733434200 | 23.3 | -0.14 | -0.60 | 23.44 | 23.74 | 23.23 | 240900 |
1733347800 | 23.44 | 0.19 | 0.82 | 23.24 | 23.62 | 23.24 | 209000 |
1733261340 | 23.25 | -0.25 | -1.06 | 23.48 | 23.67 | 23.17 | 473900 |
1733174940 | 23.5 | -0.11 | -0.47 | 23.63 | 23.8 | 23.4 | 473300 |
1732915740 | 23.61 | 0.09 | 0.38 | 23.51 | 23.74 | 23.32 | 225100 |
1732829400 | 23.52 | -0.09 | -0.38 | 23.61 | 23.68 | 23.31 | 216700 |
1732743000 | 23.61 | -0.14 | -0.59 | 23.76 | 23.92 | 23.52 | 255400 |
1732656600 | 23.75 | -0.17 | -0.71 | 23.92 | 24.13 | 23.74 | 207200 |
1732570140 | 23.92 | -0.08 | -0.33 | 23.9 | 24.09 | 23.82 | 243000 |
1732310940 | 24 | 0.21 | 0.88 | 23.8 | 24 | 23.67 | 262200 |
1732224600 | 23.79 | 0.03 | 0.13 | 23.83 | 23.88 | 23.57 | 190900 |
1732051800 | 23.76 | -0.3 | -1.25 | 24.06 | 24.06 | 23.68 | 243800 |
1731965340 | 24.06 | 0.14 | 0.59 | 23.92 | 24.18 | 23.73 | 285000 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約