BB ETF S&P Dividendos Brasil Fundo de Indice【BBSD11】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	0.17	0.128147143073	132.66	135.32	129.19	110	130.87092559	FU
4	0.37	0.279329608939	132.46	137.24	125.55	232	131.85547148	FU
12	-11.9	-8.22220686796	144.73	155.02	125.55	411	142.89507585	FU
26	9.1	7.3547239958	123.73	155.02	123.73	403	141.72332916	FU
52	19.74	17.4551242373	113.09	155.02	107.83	276	135.70883321	FU
156	34.43	34.9898373984	98.4	155.02	92.4	308	113.65291708	FU
260	38.85	41.3385826772	93.98	155.02	78.01	819	93.02796867	FU

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
1782163800	132.83	2.18	1.67	131.69999	132.97999	131.69999	61
1781904600	130.65	0	0.00	130.63999	130.65	130.63999	6
1781818140	130.65	0.43	0.33	130.28	131.71	130.28	66
1781731740	130.22	-1.78	-1.35	132.78	133.5	130.22	280
1781645400	132	0.17	0.13	129.19	132	129.19	43
1781559000	131.83	-0.84	-0.63	132.66	135.32	131.83	156
1781299800	132.66999	0.81	0.61	132.5	137.24	132.31	610
1781213400	131.86	2.97	2.30	128.88999	131.86	128.53	1266
1781126940	128.88999	-0.56	-0.43	128.47	128.88999	128.26	4
1781040600	129.44999	2.21	1.74	127.24	129.44999	127.24	18
1780954140	127.24	-0.27	-0.21	125.55	127.56	125.55	59
1780695000	127.51	-0.15	-0.12	127.73	128.21	127.51	346
1780522200	127.66	-5.14	-3.87	132.76	132.76	127.6	124
1780435800	132.8	0.71	0.54	132.8	132.8	132.8	4
1780349400	132.09	-1.09	-0.82	130.61	132.09	130.61	49
1780090200	133.18	-1.5	-1.11	134.69999	134.69999	132.65	764
1780003800	134.68	0.32	0.24	134.35	135.88999	133.99	99
1779917400	134.36	0.28	0.21	135.15	135.74	134.36	36
1779830940	134.08	0.14	0.10	133.63999	134.08	133.63999	88
1779744600	133.94	2.49	1.89	132.46	134.47999	131.51	383
1779485400	131.44999	-1.55	-1.17	133.06	133.13	131.44999	387
1779398940	133	-1.51	-1.12	131.82	133	131.82	233
1779312600	134.51	4.55	3.50	130.72	134.87	130.47999	300
1779226140	129.96	-1.35	-1.03	132.63	132.63	129.96	591
1779139800	131.31	-0.67	-0.51	131.5	132.34	131.02	118
1778880600	131.97999	-2.48	-1.84	132.09	132.09	131.97999	164
1778794140	134.46	1.92	1.45	133.69999	134.46	133.69999	106
1778707800	132.54	-2.54	-1.88	134.69999	135.8	132.54	68
1778621400	135.08	-0.92	-0.68	136	137	134.97	788
1778535000	136	-3.41	-2.45	136.62	140.99	136	660
1778275800	139.41	-0.26	-0.19	141.4	141.76	139.41	121
1778189400	139.66999	-3.15	-2.21	143.49	143.49	139.66999	32
1778102940	142.82	2.07	1.47	142.16	142.97	142.09	25
1778016600	140.75	2.28	1.65	140.91999	141.47999	139.5	1880
1777930200	138.47	-2.03	-1.44	141.91	141.91	137.26	51
1777584600	140.5	2	1.44	140.94999	140.94999	139.97999	88
1777498140	138.5	-2.81	-1.99	140.85	140.85	138.5	213
1777411800	141.31	-2.97	-2.06	144.28	144.28	140.85	61
1777325340	144.28	-1.82	-1.25	146	146	144.04	29
1777066200	146.1	1.1	0.76	146.9	146.91	145.86	9
1776979800	145	-3.55	-2.39	147.4	147.4	145	2096
1776893400	148.55	-3.05	-2.01	151	151.99	148.55	2065
1776720600	151.6	-0.03	-0.02	149.27	152.99	149.27	510
1776461400	151.63	-0.41	-0.27	153.07	153.16	151.63	160
1776375000	152.04	-0.88	-0.58	152	152.04	152	78
1776288600	152.91999	-0.71	-0.46	153	154.1	152.07	487
1776202140	153.63	0.03	0.02	154.1	154.1	153.62	9
1776115800	153.6	0.12	0.08	153.47999	153.6	152.3	2172
1775856600	153.47999	0.13	0.08	153.5	155.02	152.57	378
1775770200	153.35	3.34	2.23	147.76	153.56	147.76	2566
1775683740	150.01	4.66	3.21	148.51	153.27	148.51	207
1775597340	145.35	-0.65	-0.45	147.66	147.66	144.69	1043
1775511000	146	-0.28	-0.19	146.31	147.1	146	238
1775165400	146.28	-0.42	-0.29	146.94999	147.37	145	86
1775078940	146.69999	1.63	1.12	145.97	147.16	145.78	90
1774992540	145.07	3.72	2.63	142.78	145.16	142.78	152
1774906140	141.35	0.5	0.35	144.72999	144.72999	141.35	343
1774647000	140.85	-4.11	-2.84	142.04	142.46	140.72999	6247
1774560540	144.96	0	0.00	144.96	144.96	144.96	0
1774474140	144.96	3.18	2.24	144.49	145	144.02	30
1774387740	141.78	-0.79	-0.55	143.77	143.77	140.63	810
1774301340	142.57	4.68	3.39	137.46	143.25	137.46	1121