
Sendas Distribuidora S.A. (ASAI3T)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | 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 |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740087000 | 7.01 | -0.48 | -6.41 | 7 | 7.01 | 7 | 43000 |
1740000540 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
1739914140 | 7.49 | 0.28 | 3.88 | 7.55 | 7.56 | 7.48 | 12000 |
1739827740 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
1739568540 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
1739482140 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
1739395740 | 7.21 | 0.41 | 6.03 | 7.2 | 7.21 | 7.2 | 30000 |
1739309400 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1739223000 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1738963800 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1738877400 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1738791000 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1738704600 | 6.8 | -0.1 | -1.45 | 6.79 | 6.8 | 6.79 | 2000 |
1738618140 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1738358940 | 6.9 | 0.44 | 6.81 | 6.89 | 6.9 | 6.89 | 30000 |
1738272600 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
1738186200 | 6.46 | 1.04 | 19.19 | 6.45 | 6.46 | 6.45 | 30000 |
1738099740 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1738013340 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1737754140 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1737667740 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1737581340 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1737494940 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1737408540 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1737149340 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1737062940 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1736976540 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1736890140 | 5.42 | -0.28 | -4.91 | 5.45 | 5.62 | 5.41 | 161800 |
1736803740 | 5.7 | -0.15 | -2.56 | 5.57 | 6.55 | 5.5599999 | 204300 |
1736544540 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
1736458140 | 5.85 | -0.09 | -1.52 | 5.8 | 5.85 | 5.79 | 33500 |
1736371800 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
1736285400 | 5.94 | -0.07 | -1.16 | 5.93 | 5.94 | 5.93 | 20000 |
1736198940 | 6.01 | -0.27 | -4.30 | 6 | 6.01 | 6 | 200 |
1735939740 | 6.28 | 0.67 | 11.94 | 6.2699999 | 6.28 | 6.2699999 | 20000 |
1735853400 | 5.61 | -0.14 | -2.43 | 5.6 | 5.61 | 5.6 | 20000 |
1735594140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1735334940 | 5.75 | -0.17 | -2.87 | 5.74 | 5.75 | 5.74 | 100000 |
1735248540 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1734989340 | 5.92 | 0.08 | 1.37 | 5.91 | 5.92 | 5.91 | 2000 |
1734730200 | 5.84 | 0.44 | 8.15 | 5.83 | 5.84 | 5.83 | 100 |
1734643800 | 5.4 | 0.08 | 1.50 | 5.39 | 5.4 | 5.39 | 1600 |
1734557400 | 5.32 | -0.23 | -4.14 | 5.47 | 5.48 | 5.3099999 | 12000 |
1734470940 | 5.55 | -0.12 | -2.12 | 5.54 | 5.55 | 5.54 | 20000 |
1734384540 | 5.67 | -0.4 | -6.59 | 5.66 | 5.67 | 5.66 | 1100 |
1734125340 | 6.07 | 0.01 | 0.17 | 6.0599999 | 6.07 | 6.0599999 | 1000 |
1734039000 | 6.0599999 | -0.53 | -8.04 | 6 | 6.0599999 | 6 | 21000 |
1733952540 | 6.59 | 0.21 | 3.29 | 6.29 | 6.78 | 6.29 | 32600 |
1733866140 | 6.38 | 0.01 | 0.16 | 6.37 | 6.38 | 6.37 | 100000 |
1733779740 | 6.37 | 0.11 | 1.76 | 6.36 | 6.37 | 6.36 | 1000 |
1733520600 | 6.26 | -0.41 | -6.15 | 6.53 | 6.54 | 6.24 | 107500 |
1733434200 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
1733347800 | 6.67 | 0.14 | 2.14 | 6.66 | 6.67 | 6.66 | 3000 |
1733261340 | 6.53 | -0.04 | -0.61 | 6.5199999 | 6.53 | 6.5199999 | 20000 |
1733174940 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
1732915740 | 6.57 | -0.39 | -5.60 | 6.77 | 6.78 | 6.5599999 | 154700 |
1732829400 | 6.96 | -0.51 | -6.83 | 6.95 | 6.96 | 6.95 | 100 |
1732743000 | 7.47 | -0.48 | -6.04 | 7.46 | 7.47 | 7.46 | 5000 |
1732656600 | 7.95 | 1.03 | 14.88 | 7.94 | 7.95 | 7.94 | 5000 |
1732570200 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
1732311000 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
1732224600 | 6.92 | -0.17 | -2.40 | 6.78 | 7.06 | 6.78 | 351000 |
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