
Sao Paulo Alpargatas Sa (ALPA4)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -2.51107828656 | 6.77 | 7.07 | 6.53 | 1823140 | 6.82690336 | PR |
4 | 0.5 | 8.19672131148 | 6.1 | 7.07 | 5.96 | 1889940 | 6.44754278 | PR |
12 | 0.31 | 4.92845786963 | 6.29 | 7.07 | 5.96 | 2673229 | 6.33232782 | PR |
26 | -1.65 | -20 | 8.25 | 8.36 | 5.96 | 3145234 | 6.83366662 | PR |
52 | -3.41 | -34.0659340659 | 10.01 | 11.03 | 5.96 | 3197710 | 8.08444267 | PR |
156 | -18.52 | -73.7261146497 | 25.12 | 28.09 | 5.96 | 4561570 | 11.84889587 | PR |
260 | -26 | -79.754601227 | 32.6 | 62.33 | 5.96 | 3642679 | 18.42920202 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432540 | 6.6 | -0.15 | -2.22 | 6.87 | 6.88 | 6.53 | 2528500 |
1740173400 | 6.75 | -0.11 | -1.60 | 6.88 | 6.96 | 6.67 | 1942800 |
1740087000 | 6.86 | 0.04 | 0.59 | 6.86 | 6.99 | 6.8 | 1351700 |
1740000540 | 6.82 | -0.06 | -0.87 | 6.84 | 6.89 | 6.73 | 1152000 |
1739914140 | 6.88 | 0.05 | 0.73 | 6.86 | 7.03 | 6.78 | 1963300 |
1739827800 | 6.83 | 0.09 | 1.34 | 6.77 | 7.07 | 6.71 | 2705900 |
1739568600 | 6.74 | 0.24 | 3.69 | 6.54 | 6.74 | 6.53 | 1435900 |
1739482140 | 6.5 | 0.04 | 0.62 | 6.49 | 6.58 | 6.43 | 1922500 |
1739395740 | 6.46 | -0.08 | -1.22 | 6.5 | 6.5599999 | 6.42 | 1521100 |
1739309400 | 6.54 | 0.14 | 2.19 | 6.39 | 6.58 | 6.38 | 1791600 |
1739222940 | 6.4 | 0.03 | 0.47 | 6.37 | 6.55 | 6.37 | 1165700 |
1738963800 | 6.37 | -0.06 | -0.93 | 6.47 | 6.47 | 6.3 | 2135700 |
1738877340 | 6.43 | 0.19 | 3.04 | 6.26 | 6.46 | 6.21 | 1673600 |
1738790940 | 6.24 | -0.04 | -0.64 | 6.34 | 6.35 | 6.15 | 1569600 |
1738704600 | 6.28 | -0.03 | -0.48 | 6.3 | 6.34 | 6.16 | 969500 |
1738618200 | 6.3099999 | 0.11 | 1.77 | 6.2 | 6.35 | 6.12 | 1575700 |
1738358940 | 6.2 | -0.15 | -2.36 | 6.38 | 6.39 | 6.14 | 1725900 |
1738272540 | 6.35 | 0.35 | 5.83 | 6.04 | 6.35 | 6.04 | 3763400 |
1738186200 | 6 | -0.13 | -2.12 | 6.15 | 6.16 | 5.96 | 2744500 |
1738099740 | 6.13 | -0.17 | -2.70 | 6.34 | 6.38 | 6.11 | 2905100 |
1738013340 | 6.3 | 0.17 | 2.77 | 6.1 | 6.35 | 6.1 | 1783300 |
1737754200 | 6.13 | 0.08 | 1.32 | 6.0599999 | 6.24 | 6.04 | 1513600 |
1737667740 | 6.05 | -0.21 | -3.35 | 6.3099999 | 6.3099999 | 6.0199999 | 3097800 |
1737581400 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
1737495000 | 6.26 | 0.15 | 2.45 | 6.12 | 6.3099999 | 6.12 | 1745100 |
1737408600 | 6.11 | -0.1 | -1.61 | 6.12 | 6.3099999 | 6.11 | 1665100 |
1737149400 | 6.21 | -0.04 | -0.64 | 6.29 | 6.3099999 | 6.14 | 1302800 |
1737062940 | 6.25 | -0.01 | -0.16 | 6.26 | 6.26 | 6.15 | 1760300 |
1736976540 | 6.26 | 0.17 | 2.79 | 6.15 | 6.28 | 6.09 | 4012900 |
1736890140 | 6.09 | -0.05 | -0.81 | 6.16 | 6.25 | 6.07 | 2075300 |
1736803740 | 6.14 | -0.1 | -1.60 | 6.25 | 6.28 | 6.11 | 1729000 |
1736544540 | 6.24 | 0.03 | 0.48 | 6.15 | 6.24 | 6.0199999 | 1853800 |
1736458140 | 6.21 | -0.23 | -3.57 | 6.43 | 6.47 | 6.21 | 1671400 |
1736371740 | 6.44 | -0.25 | -3.74 | 6.63 | 6.66 | 6.42 | 2009000 |
1736285400 | 6.69 | -0.02 | -0.30 | 6.8 | 6.81 | 6.5599999 | 4322100 |
1736198940 | 6.71 | 0.3 | 4.68 | 6.5 | 6.87 | 6.5 | 5225200 |
1735939740 | 6.41 | 0.09 | 1.42 | 6.24 | 6.41 | 6.16 | 8485900 |
1735853400 | 6.32 | -0.04 | -0.63 | 6.36 | 6.37 | 6 | 3906700 |
1735594200 | 6.36 | 0.04 | 0.63 | 6.38 | 6.46 | 6.24 | 2625600 |
1735334940 | 6.32 | -0.06 | -0.94 | 6.39 | 6.43 | 6.22 | 2356100 |
1735248540 | 6.38 | 0.2 | 3.24 | 6.21 | 6.39 | 6.09 | 3413800 |
1734989340 | 6.18 | -0.43 | -6.51 | 6.61 | 6.69 | 6.14 | 2951500 |
1734730200 | 6.61 | 0.27 | 4.26 | 6.29 | 6.67 | 6.29 | 4348600 |
1734643800 | 6.34 | 0.28 | 4.62 | 6.05 | 6.37 | 6.05 | 4191800 |
1734557400 | 6.0599999 | -0.36 | -5.61 | 6.42 | 6.48 | 6.0199999 | 4668200 |
1734470940 | 6.42 | 0.24 | 3.88 | 6.16 | 6.54 | 6.16 | 5354200 |
1734384540 | 6.18 | 0 | 0.00 | 6.15 | 6.29 | 6.04 | 3419900 |
1734125340 | 6.18 | -0.09 | -1.44 | 6.3099999 | 6.3099999 | 6.17 | 2418400 |
1734039000 | 6.2699999 | -0.2 | -3.09 | 6.39 | 6.39 | 6.2 | 3942700 |
1733952540 | 6.47 | 0.22 | 3.52 | 6.3099999 | 6.58 | 6.17 | 1819700 |
1733866140 | 6.25 | 0.2 | 3.31 | 6.09 | 6.26 | 6.03 | 1879400 |
1733779740 | 6.05 | 0.05 | 0.83 | 6 | 6.22 | 6 | 3620000 |
1733520600 | 6 | -0.14 | -2.28 | 6.13 | 6.23 | 5.97 | 1067400 |
1733434200 | 6.14 | 0.08 | 1.32 | 6.17 | 6.34 | 6.11 | 2488600 |
1733347800 | 6.0599999 | -0.12 | -1.94 | 6.17 | 6.25 | 6.04 | 3062800 |
1733261340 | 6.18 | 0.05 | 0.82 | 6.15 | 6.26 | 6.04 | 3635600 |
1733174940 | 6.13 | -0.17 | -2.70 | 6.29 | 6.3099999 | 6.04 | 5588500 |
1732915740 | 6.3 | 0.07 | 1.12 | 6.2 | 6.34 | 5.99 | 6329100 |
1732829400 | 6.23 | -0.66 | -9.58 | 6.87 | 6.87 | 6.22 | 5489600 |
1732743000 | 6.89 | -0.29 | -4.04 | 7.21 | 7.26 | 6.75 | 3502100 |
1732656600 | 7.18 | 0.21 | 3.01 | 7.04 | 7.22 | 6.93 | 3317900 |
1732570140 | 6.97 | 0.11 | 1.60 | 6.83 | 7.05 | 6.83 | 3519100 |
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