Hot Features
プレミアム
Companhia Brasileira de Aluminio S.A. (CBAV3T)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732311000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1732224600 | 5.74 | 0.08 | 1.41 | 5.72 | 5.74 | 5.72 | 10000 |
| 1732051800 | 5.66 | 0.5 | 9.69 | 5.65 | 5.66 | 5.65 | 1700 |
| 1731965400 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1731619800 | 5.16 | -0.11 | -2.09 | 5.15 | 5.16 | 5.15 | 1500 |
| 1731533400 | 5.2699999 | -0.42 | -7.38 | 5.26 | 5.2699999 | 5.26 | 9000 |
| 1731446940 | 5.69 | 0.23 | 4.21 | 5.68 | 5.69 | 5.68 | 10000 |
| 1731360540 | 5.46 | -0.08 | -1.44 | 5.51 | 5.5199999 | 5.45 | 229900 |
| 1731101400 | 5.54 | -0.77 | -12.20 | 5.67 | 5.68 | 5.35 | 20800 |
| 1731014940 | 6.3099999 | 0.01 | 0.16 | 6.23 | 6.3099999 | 6.23 | 6800 |
| 1730928600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730842200 | 6.3 | 0.36 | 6.06 | 6.1 | 6.3 | 6.1 | 20000 |
| 1730755800 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1730496600 | 5.94 | 0 | 0.00 | 5.93 | 5.94 | 5.93 | 4000 |
| 1730410200 | 5.94 | -0.04 | -0.67 | 5.93 | 5.94 | 5.93 | 5000 |
| 1730323740 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1730237340 | 5.98 | 0.03 | 0.50 | 5.96 | 5.99 | 5.96 | 20000 |
| 1730151000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729891800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729805400 | 5.95 | 0.06 | 1.02 | 5.94 | 5.95 | 5.94 | 1300 |
| 1729719000 | 5.89 | 0.01 | 0.17 | 5.88 | 5.89 | 5.88 | 5000 |
| 1729632600 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1729546200 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1729287000 | 5.88 | -0.06 | -1.01 | 5.87 | 5.88 | 5.87 | 1900 |
| 1729200540 | 5.94 | 0.15 | 2.59 | 5.71 | 5.94 | 5.71 | 28100 |
| 1729114140 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1729027740 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1728941340 | 5.79 | 0.08 | 1.40 | 5.86 | 5.87 | 5.78 | 20000 |
| 1728682140 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1728595740 | 5.71 | 0.09 | 1.60 | 5.7 | 5.71 | 5.7 | 6100 |
| 1728509400 | 5.62 | -0.19 | -3.27 | 5.71 | 5.72 | 5.61 | 75000 |
| 1728422940 | 5.8099999 | -0.63 | -9.78 | 6.0599999 | 6.07 | 5.8 | 6000 |
| 1728336600 | 6.44 | 0.29 | 4.72 | 6.43 | 6.44 | 6.43 | 3900 |
| 1728077400 | 6.15 | 0.64 | 11.62 | 5.98 | 6.79 | 5.98 | 3100 |
| 1727991000 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1727904600 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1727818200 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1727731800 | 5.51 | -0.14 | -2.48 | 5.49 | 5.53 | 5.49 | 30000 |
| 1727472540 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1727386140 | 5.65 | 0.9 | 18.95 | 5.61 | 5.65 | 5.61 | 10000 |
| 1727299800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1727213400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1727127000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1726867800 | 4.75 | -0.27 | -5.38 | 4.79 | 4.8 | 4.74 | 101500 |
| 1726781400 | 5.0199999 | -0.08 | -1.57 | 5.01 | 5.0199999 | 5.01 | 5600 |
| 1726695000 | 5.1 | 0.12 | 2.41 | 5.09 | 5.1 | 5.09 | 40000 |
| 1726608600 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1726522200 | 4.98 | 0.18 | 3.75 | 5 | 5.0199999 | 4.95 | 34000 |
| 1726263000 | 4.8 | 0.04 | 0.84 | 4.79 | 4.8 | 4.79 | 50500 |
| 1726176540 | 4.76 | -0.04 | -0.83 | 4.79 | 4.83 | 4.75 | 4000 |
| 1726090140 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726003740 | 4.8 | -0.04 | -0.83 | 4.79 | 4.8 | 4.79 | 1000 |
| 1725917400 | 4.84 | -0.13 | -2.62 | 4.83 | 4.84 | 4.83 | 80900 |
| 1725658200 | 4.97 | -0.05 | -1.00 | 4.89 | 4.97 | 4.7699999 | 7900 |
| 1725571800 | 5.0199999 | 0.21 | 4.37 | 5.11 | 5.12 | 5.01 | 36000 |
| 1725485400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1725399000 | 4.8099999 | -0.45 | -8.56 | 4.86 | 4.87 | 4.8 | 18000 |
| 1725312600 | 5.26 | 0.2 | 3.95 | 5.25 | 5.26 | 5.25 | 15000 |
| 1725053400 | 5.0599999 | -0.03 | -0.59 | 5.1 | 5.11 | 5.05 | 11100 |
| 1724967000 | 5.09 | -0.63 | -11.01 | 5.08 | 5.09 | 5.08 | 64500 |
| 1724880540 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1724794140 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1724707740 | 5.72 | 0.42 | 7.92 | 5.74 | 5.75 | 5.71 | 11900 |
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
