
Banco De Brasilia SA (BSLI4)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -4.21348314607 | 7.12 | 7.14 | 6.8 | 2040 | 6.98480392 | PR |
4 | -0.78 | -10.2631578947 | 7.6 | 7.83 | 6.8 | 1471 | 7.09312 | PR |
12 | -1.64 | -19.3853427896 | 8.46 | 8.5 | 6.8 | 1008 | 7.3230303 | PR |
26 | -2.68 | -28.2105263158 | 9.5 | 10.49 | 6.8 | 862 | 8.28242667 | PR |
52 | -4.9 | -41.8088737201 | 11.72 | 22.59 | 6.8 | 1057 | 11.19382122 | PR |
156 | -16.97 | -71.332492644 | 23.79 | 23.79 | 6.8 | 866 | 12.65916292 | PR |
260 | 2.31999993 | 51.555553198 | 4.50000007 | 143 | 4.50000007 | 1240 | 26.16938173 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432540 | 6.8 | -0.25 | -3.55 | 6.84 | 6.84 | 6.8 | 1400 |
1740173400 | 7.05 | 0.13 | 1.88 | 6.99 | 7.14 | 6.85 | 4500 |
1740087000 | 6.92 | -0.08 | -1.14 | 7.03 | 7.03 | 6.92 | 1400 |
1740000540 | 7 | -0.12 | -1.69 | 7.11 | 7.12 | 7 | 2800 |
1739914140 | 7.12 | -0.25 | -3.39 | 7.12 | 7.12 | 7.12 | 100 |
1739827800 | 7.37 | 0.04 | 0.55 | 7.31 | 7.37 | 7.31 | 2600 |
1739568600 | 7.33 | -0.07 | -0.95 | 7.2 | 7.33 | 7.01 | 900 |
1739482140 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
1739395740 | 7.4 | 0.2 | 2.78 | 7.38 | 7.4 | 7.38 | 1000 |
1739309400 | 7.2 | 0.02 | 0.28 | 7.2 | 7.2 | 7.2 | 200 |
1739222940 | 7.18 | 0.15 | 2.13 | 7.03 | 7.18 | 7.03 | 300 |
1738963800 | 7.03 | -0.04 | -0.57 | 7.34 | 7.83 | 7.03 | 2100 |
1738877340 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
1738790940 | 7.07 | -0.09 | -1.26 | 7.19 | 7.19 | 7.02 | 400 |
1738704600 | 7.16 | -0.04 | -0.56 | 7.19 | 7.19 | 7 | 500 |
1738618200 | 7.2 | 0.13 | 1.84 | 7.2 | 7.2 | 7.2 | 100 |
1738358940 | 7.07 | 0 | 0.00 | 7.11 | 7.2 | 7.07 | 900 |
1738272540 | 7.07 | -0.05 | -0.70 | 7.45 | 7.45 | 7.07 | 4400 |
1738186200 | 7.12 | 0.1 | 1.42 | 7.6 | 7.6 | 6.9 | 1400 |
1738099800 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
1738013400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
1737754200 | 7.02 | 0.02 | 0.29 | 7.05 | 7.05 | 7.02 | 500 |
1737667740 | 7 | -0.94 | -11.84 | 7.22 | 7.5 | 7 | 2300 |
1737581400 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
1737495000 | 7.94 | -0.06 | -0.75 | 7.71 | 7.94 | 7.55 | 400 |
1737408540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
1737149340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
1737062940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
1736976540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
1736890140 | 8 | 0.1 | 1.27 | 7.95 | 8 | 7.95 | 1500 |
1736803740 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
1736544540 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
1736458140 | 7.9 | -0.56 | -6.62 | 7.9 | 7.9 | 7.9 | 400 |
1736371740 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
1736285340 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
1736198940 | 8.46 | 0.07 | 0.83 | 8.3699999 | 8.46 | 8.3699999 | 200 |
1735939740 | 8.39 | -0.08 | -0.94 | 8.39 | 8.39 | 8.39 | 300 |
1735853400 | 8.47 | 0.35 | 4.31 | 8.17 | 8.47 | 8.17 | 200 |
1735594140 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
1735334940 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
1735248540 | 8.1199999 | 0.37 | 4.77 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
1734989400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1734730200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1734643800 | 7.75 | 0.15 | 1.97 | 7.75 | 7.75 | 7.75 | 100 |
1734557400 | 7.6 | -0.4 | -5.00 | 7.2 | 7.6 | 7.2 | 1200 |
1734470940 | 8 | 0.08 | 1.01 | 8 | 8 | 8 | 800 |
1734384540 | 7.92 | -0.54 | -6.38 | 7.93 | 8 | 7.91 | 600 |
1734125340 | 8.46 | 0.18 | 2.17 | 8.5 | 8.5 | 8.02 | 1300 |
1734038940 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
1733952540 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
1733866140 | 8.28 | 0.23 | 2.86 | 8.28 | 8.28 | 8.28 | 100 |
1733779740 | 8.05 | -0.42 | -4.96 | 8.05 | 8.05 | 8.05 | 100 |
1733520600 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
1733434200 | 8.47 | -0.03 | -0.35 | 8.47 | 8.47 | 8.47 | 100 |
1733347800 | 8.5 | 0.03 | 0.35 | 8.46 | 8.5 | 8.46 | 1000 |
1733261340 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
1733174940 | 8.47 | 0.14 | 1.68 | 8.47 | 8.47 | 8.47 | 200 |
1732915800 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
1732829400 | 8.33 | 0.32 | 4.00 | 8.83 | 8.83 | 8.33 | 700 |
1732743000 | 8.01 | -0.15 | -1.84 | 8.01 | 8.01 | 8.01 | 100 |
1732656540 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
1732570140 | 8.16 | -0.68 | -7.69 | 8.21 | 8.21 | 8.16 | 200 |
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