
HashdexGestao de Recursos Ltda (BITH11)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.75 | -2.17977171845 | 126.16 | 130.2 | 121.65 | 75872 | 125.60771957 | FU |
4 | -14 | -10.1884870097 | 137.41 | 143.44 | 121.65 | 93974 | 131.6770201 | FU |
12 | -7.84 | -5.97333333333 | 131.25 | 153.77 | 121.65 | 139646 | 137.0806499 | FU |
26 | 43.1 | 53.6670402192 | 80.31 | 153.77 | 69.25 | 131671 | 117.75316782 | FU |
52 | 63.81 | 107.063758389 | 59.6 | 153.77 | 59.6 | 117614 | 99.97998317 | FU |
156 | 80.46 | 187.33410943 | 42.95 | 153.77 | 19.5 | 62138 | 76.85866738 | FU |
260 | 76.71 | 164.26124197 | 46.7 | 153.77 | 19.5 | 64514 | 74.06922163 | FU |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432540 | 123.41 | -1.15 | -0.92 | 124.33 | 125.88 | 122.8 | 98750 |
1740173400 | 124.56 | -3.85 | -3.00 | 129.15 | 130.19999 | 124.25 | 70362 |
1740087000 | 128.41 | 2.85 | 2.27 | 126.67 | 128.72999 | 126.07 | 101406 |
1740000540 | 125.56 | 2.32 | 1.88 | 125.43 | 126.32 | 124.48 | 60253 |
1739914140 | 123.24 | -1.71 | -1.37 | 124.96 | 126.2 | 121.65 | 64717 |
1739827800 | 124.95 | -2 | -1.58 | 126.16 | 126.7 | 124.52 | 82621 |
1739568600 | 126.95 | 0.3 | 0.24 | 127 | 129.51 | 126 | 72167 |
1739482140 | 126.65 | -2.07 | -1.61 | 127.08 | 127.26 | 125.5 | 46624 |
1739395740 | 128.72 | 2.62 | 2.08 | 126.99 | 128.72 | 124 | 107229 |
1739309400 | 126.1 | -2.6 | -2.02 | 129.15 | 129.9 | 125 | 87861 |
1739222940 | 128.69999 | 1.47 | 1.16 | 128.5 | 129.97 | 128.05 | 40820 |
1738963800 | 127.23 | -0.75 | -0.59 | 129.33 | 131.97 | 127.23 | 62674 |
1738877340 | 127.98 | -1.55 | -1.20 | 131.3 | 131.69 | 126.84 | 123586 |
1738790940 | 129.53 | -0.02 | -0.02 | 130.49 | 132.05 | 128.44999 | 52794 |
1738704600 | 129.55 | -5.95 | -4.39 | 133.84 | 134.5 | 129.55 | 96673 |
1738618200 | 135.5 | -0.92 | -0.67 | 128.08 | 136.87 | 127.13 | 212208 |
1738358940 | 136.41999 | -5.33 | -3.76 | 141.3 | 141.56 | 135.93 | 103633 |
1738272540 | 141.75 | 1.75 | 1.25 | 141.56 | 143.44 | 141.12 | 75489 |
1738186200 | 140 | 2.97 | 2.17 | 137.38 | 140.66999 | 136.74 | 83057 |
1738099740 | 137.03 | -1.48 | -1.07 | 139.09 | 141.4 | 136.9 | 124617 |
1738013340 | 138.51 | -4.7 | -3.28 | 137.41 | 139.3 | 134.82 | 210684 |
1737754200 | 143.21 | 1.73 | 1.22 | 143.53 | 145.09 | 141.6 | 72959 |
1737667740 | 141.47999 | -0.57 | -0.40 | 139.74 | 144.85 | 138.69999 | 195551 |
1737581400 | 142.05 | -5.2 | -3.53 | 145.46 | 145.46 | 140.69999 | 121105 |
1737495000 | 147.25 | 3.57 | 2.48 | 144.54 | 147.87 | 142.37 | 111560 |
1737408600 | 143.68 | -2.32 | -1.59 | 148.87 | 150.33 | 139.47 | 204575 |
1737149400 | 146 | 6.87 | 4.94 | 142.66 | 147 | 140.8 | 197731 |
1737062940 | 139.13 | 2.73 | 2.00 | 136.4 | 139.63999 | 133.97 | 83084 |
1736976540 | 136.4 | 2.35 | 1.75 | 134.25 | 138.97 | 134.25 | 100191 |
1736890140 | 134.05 | 2.85 | 2.17 | 133.47999 | 135.36 | 132.3 | 72673 |
1736803740 | 131.19999 | -2.28 | -1.71 | 127.94 | 131.19999 | 125.55 | 101434 |
1736544540 | 133.47999 | 6.15 | 4.83 | 131.1 | 134 | 129.54 | 69254 |
1736458140 | 127.33 | -4.67 | -3.54 | 130.13999 | 131.71 | 126.22 | 119910 |
1736371740 | 132 | -4.04 | -2.97 | 134.86 | 135.41 | 130.56 | 94201 |
1736285400 | 136.04 | -7.02 | -4.91 | 141.3 | 141.5 | 134.8 | 136778 |
1736198940 | 143.06 | 3.47 | 2.49 | 139.51 | 144.22 | 138.56 | 105226 |
1735939740 | 139.59 | 12.59 | 9.91 | 135.65 | 140.34 | 134.99 | 232824 |
1735853400 | 127 | -7.85 | -5.82 | 138.34 | 139.16999 | 127 | 187642 |
1735594200 | 134.85 | 0.2 | 0.15 | 134 | 135.88999 | 130.54 | 126759 |
1735334940 | 134.65 | -0.97 | -0.72 | 137.02 | 138.15 | 133.4 | 94280 |
1735248540 | 135.62 | 2.12 | 1.59 | 134.35 | 137.49 | 134.35 | 124186 |
1734989340 | 133.5 | -2.5 | -1.84 | 136.02 | 137.41999 | 131.63999 | 244692 |
1734730200 | 136 | -3 | -2.16 | 132.9 | 137.65 | 131.22 | 309003 |
1734643800 | 139 | -9.5 | -6.40 | 147.96 | 148.44 | 134.85 | 438816 |
1734557400 | 148.5 | 0.3 | 0.20 | 148.34 | 150.1 | 144.36 | 276333 |
1734470940 | 148.19999 | -0.42 | -0.28 | 150.15 | 153.77 | 148.19999 | 308625 |
1734384540 | 148.62 | 8.13 | 5.79 | 142.6 | 149.44 | 142.6 | 225660 |
1734125340 | 140.49 | 2.31 | 1.67 | 139.6 | 141.11 | 137.76 | 89030 |
1734039000 | 138.18 | 1.42 | 1.04 | 136.97999 | 141.36 | 136.9 | 109167 |
1733952540 | 136.76 | 2.34 | 1.74 | 136.51 | 140 | 129.93 | 135606 |
1733866140 | 134.41999 | -1.6 | -1.18 | 135.13999 | 137.66 | 131.84 | 152255 |
1733779740 | 136.02 | -4.84 | -3.44 | 137.24 | 140.43 | 134 | 182174 |
1733520600 | 140.86 | 3.71 | 2.71 | 135.36 | 142.49 | 135.15 | 188915 |
1733434200 | 137.15 | 0.83 | 0.61 | 141.21 | 145.02 | 135.18 | 302481 |
1733347800 | 136.32 | 4.16 | 3.15 | 133.49 | 136.52 | 131 | 147404 |
1733261340 | 132.16 | -1.84 | -1.37 | 133.75 | 133.75 | 123.53 | 133436 |
1733174940 | 134 | 2.51 | 1.91 | 131.25 | 135.88999 | 130.86 | 145182 |
1732915740 | 131.49 | 0.94 | 0.72 | 133.13999 | 136 | 131.49 | 124580 |
1732829400 | 130.55 | -0.2 | -0.15 | 130.72999 | 132.4 | 129.57 | 108142 |
1732743000 | 130.75 | 8.75 | 7.17 | 126 | 132.63999 | 125.68 | 272164 |
1732656600 | 122 | -5.1 | -4.01 | 123.5 | 127.05 | 122 | 259422 |
1732570140 | 127.1 | -4.4 | -3.35 | 130.56 | 130.71 | 124.85 | 208843 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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