Bco Bradesco Sa【BBDC3F】時系列データ

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	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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	15.3	0.01	0.07	15.39	15.39	15.22	24781
1781818140	15.29	-0.11	-0.71	15.42	15.55	15.22	29139
1781731740	15.4	0.07	0.46	15.38	15.64	15.26	26636
1781645400	15.33	-0.06	-0.39	15.41	15.7	15.22	38409
1781559000	15.39	-0.11	-0.71	15.66	15.96	15.36	41464
1781299800	15.5	0.11	0.71	15.41	15.68	15.26	22591
1781213400	15.39	0.24	1.58	15.25	15.5	15.01	35336
1781126940	15.15	-0.04	-0.26	15.17	15.19	15	39659
1781040600	15.19	0.15	1.00	15.17	15.33	15.01	31848
1780954140	15.04	-0.37	-2.40	15.23	15.24	14.99	70254
1780695000	15.41	0.23	1.52	15.27	15.43	15.13	40429
1780522200	15.18	-0.25	-1.62	15.4	15.43	15.14	74469
1780435800	15.43	0.12	0.78	15.39	15.55	15.33	29555
1780349400	15.31	-0.22	-1.42	15.71	15.75	15.25	62984
1780090200	15.53	-0.05	-0.32	15.74	15.8	15.4	44108
1780003800	15.58	-0.06	-0.38	15.8	15.8	15.48	27789
1779917400	15.64	0.07	0.45	15.73	15.84	15.58	28927
1779830940	15.57	-0.15	-0.95	15.67	15.7	15.41	32703
1779744600	15.72	0.33	2.14	15.58	15.72	15.5	26464
1779485400	15.39	-0.23	-1.47	15.57	15.62	15.31	30784
1779398940	15.62	0.09	0.58	15.58	15.69	15.31	26672
1779312600	15.53	0.41	2.71	15.28	15.66	15.25	30494
1779226140	15.12	-0.25	-1.63	15.31	15.31	15.02	48476
1779139800	15.37	-0.11	-0.71	15.49	15.54	15.22	46540
1778880600	15.48	-0.12	-0.77	15.53	15.6	15.2	65168
1778794140	15.6	0.17	1.10	15.57	15.75	15.51	29517
1778707800	15.43	-0.29	-1.84	15.71	15.83	15.38	57459
1778621400	15.72	-0.14	-0.88	15.85	15.85	15.64	41134
1778535000	15.86	-0.3	-1.86	16.149999	16.17	15.73	80649
1778275800	16.16	-0.03	-0.19	16.34	16.37	16.11	36075
1778189400	16.19	-0.45	-2.70	16.8	16.87	16.04	78750
1778102940	16.64	0.11	0.67	16.7	16.96	16.55	30935
1778016600	16.53	0.12	0.73	16.399999	16.6	16.35	28604
1777930200	16.41	-0.43	-2.55	16.76	16.76	16.309999	55055
1777584600	16.84	0.2	1.20	16.81	17.05	16.59	34782
1777498140	16.64	-0.28	-1.65	16.9	16.9	16.469999	35330
1777411800	16.92	-0.06	-0.35	16.94	17	16.67	26327
1777325340	16.98	-0.09	-0.53	17.13	17.19	16.95	23192
1777066200	17.07	-0.15	-0.87	17.21	17.35	17.02	23964
1776979800	17.22	-0.35	-1.99	17.6	17.64	17.14	20856
1776893400	17.57	-0.55	-3.04	18.08	18.08	17.5	33768
1776720600	18.12	-0.18	-0.98	18.29	18.35	18.03	23277
1776461400	18.3	0.2	1.10	18.18	18.6	18.18	21956
1776375000	18.1	0.15	0.84	18.03	18.27	18	17755
1776288600	17.95	-0.05	-0.28	17.98	18.13	17.84	23121
1776202140	18	0.16	0.90	17.87	18.08	17.87	22987
1776115800	17.84	0.2	1.13	17.63	17.95	17.43	24087
1775856600	17.64	0.04	0.23	17.6	17.81	17.6	24277
1775770200	17.6	0.24	1.38	17.36	17.62	17.28	21617
1775683740	17.36	0.73	4.39	17	17.74	17	29261
1775597340	16.629999	-0.23	-1.36	16.64	16.7	16.35	31477
1775511000	16.86	-0.05	-0.30	16.89	16.92	16.719999	35884
1775165400	16.91	-0.11	-0.65	16.66	16.91	16.41	29805
1775078940	17.02	0.31	1.86	16.88	17.14	16.75	27707
1774992540	16.71	0.41	2.52	16.43	16.86	16.35	24819
1774906140	16.3	-0.01	-0.06	16.44	16.52	16.149999	33029
1774647000	16.309999	-0.26	-1.57	16.489999	16.489999	16.239999	28836
1774560540	16.57	-0.1	-0.60	16.67	16.68	16.41	25996
1774474140	16.67	0.14	0.85	16.43	16.79	16.43	21167
1774387740	16.53	0.13	0.79	16.44	16.59	16.129999	23553
1774301340	16.399999	0.35	2.18	16.03	16.69	16.03	28047