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
1783719000	16.52	0.72	4.56	15.86	16.53	15.8	30212
1783632600	15.8	0.33	2.13	15.59	15.8	15.48	16974
1783546200	15.47	-0.09	-0.58	15.56	15.56	15.33	36115
1783459800	15.56	-0.01	-0.06	15.67	15.75	15.45	34346
1783373400	15.57	-0.34	-2.14	15.61	15.61	15.39	48892
1783114200	15.91	0.07	0.44	15.99	16.01	15.83	30699
1783027740	15.84	0.06	0.38	15.94	16.219999	15.71	32497
1782941400	15.78	-0.02	-0.13	15.79	15.82	15.51	39031
1782855000	15.8	-0.07	-0.44	15.89	15.91	15.52	38866
1782768600	15.87	0.22	1.41	15.74	15.88	15.57	24794
1782509400	15.65	0.24	1.56	15.49	15.78	15.27	34654
1782423000	15.41	-0.06	-0.39	15.56	15.8	15.37	29540
1782336540	15.47	-0.18	-1.15	15.58	15.7	15.39	42964
1782250200	15.65	0.15	0.97	15.38	15.65	15.26	22107
1782163800	15.5	0.2	1.31	15.26	15.5	15.26	27396
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