Cia Gas Sao Paulo Comgas (CGAS5)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6.49 | 5.15079365079 | 126 | 142 | 126 | 2360 | 135.02652542 | PR |
4 | 4.5 | 3.51589967966 | 127.99 | 142 | 124.88 | 978 | 133.18460227 | PR |
12 | 18.5 | 16.2294938152 | 113.99 | 142 | 113.99 | 876 | 127.55564961 | PR |
26 | 21.36 | 19.2207324755 | 111.13 | 142 | 104.55 | 1436 | 119.42802834 | PR |
52 | 4.79 | 3.7509788567 | 127.7 | 150 | 104.55 | 1579 | 121.72162054 | PR |
156 | -15.09 | -10.2249627321 | 147.58 | 189.98 | 100.02 | 1838 | 132.68474697 | PR |
260 | 33.59 | 33.9635995956 | 98.9 | 262.5 | 94 | 2842 | 153.45097527 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1731533400 | 132.49 | -4.51 | -3.29 | 133.34 | 133.34 | 132.49 | 300 |
1731446940 | 137 | 0 | 0.00 | 135.02 | 138 | 129.85 | 3100 |
1731360540 | 137 | 2 | 1.48 | 136 | 139 | 136 | 1900 |
1731101400 | 135 | 5.3 | 4.09 | 130 | 142 | 130 | 5000 |
1731014940 | 129.69999 | 0.21 | 0.16 | 130.97999 | 130.97999 | 126.31 | 1100 |
1730928600 | 129.49 | 3.49 | 2.77 | 126 | 129.49 | 126 | 700 |
1730842200 | 126 | -0.91 | -0.72 | 126 | 126 | 126 | 300 |
1730755800 | 126.91 | 0.69 | 0.55 | 127 | 127 | 126.91 | 400 |
1730496600 | 126.22 | 0 | 0.00 | 126.22 | 126.22 | 126.22 | 0 |
1730410200 | 126.22 | -1.78 | -1.39 | 129 | 129 | 126.22 | 300 |
1730323800 | 128 | -0.5 | -0.39 | 127 | 128 | 127 | 200 |
1730237340 | 128.5 | -2 | -1.53 | 128 | 128.5 | 128 | 200 |
1730151000 | 130.5 | -0.5 | -0.38 | 130.44 | 130.5 | 130.44 | 200 |
1729891800 | 131 | 3 | 2.34 | 131 | 131 | 131 | 1900 |
1729805400 | 128 | -3.9 | -2.96 | 128 | 128 | 128 | 100 |
1729719000 | 131.9 | 3.9 | 3.05 | 128.5 | 131.9 | 128.5 | 1100 |
1729632600 | 128 | 0.1 | 0.08 | 128 | 128 | 127.9 | 300 |
1729546140 | 127.9 | 0 | 0.00 | 127.9 | 127.9 | 127.9 | 100 |
1729286940 | 127.9 | 0 | 0.00 | 127.9 | 127.9 | 127.9 | 0 |
1729200540 | 127.9 | 3.02 | 2.42 | 127.9 | 127.9 | 127.9 | 500 |
1729114140 | 124.88 | 2.15 | 1.75 | 127.99 | 127.99 | 124.88 | 200 |
1729027740 | 122.73 | -7.16 | -5.51 | 127 | 127 | 122.03 | 1300 |
1728941340 | 129.88999 | 3.39 | 2.68 | 127.01 | 129.88999 | 126.5 | 400 |
1728682200 | 126.5 | 1.48 | 1.18 | 128.9 | 129 | 126.5 | 1200 |
1728595740 | 125.02 | -1.2 | -0.95 | 126.25 | 126.25 | 125.02 | 900 |
1728509400 | 126.22 | -1.53 | -1.20 | 127 | 127 | 126.22 | 400 |
1728422940 | 127.75 | -0.75 | -0.58 | 127.75 | 127.75 | 127.75 | 100 |
1728336600 | 128.5 | 0.7 | 0.55 | 128 | 128.5 | 128 | 200 |
1728077400 | 127.8 | -0.7 | -0.54 | 128.5 | 128.5 | 127.8 | 400 |
1727991000 | 128.5 | -0.5 | -0.39 | 128.5 | 128.5 | 128.05 | 700 |
1727904540 | 129 | 0.95 | 0.74 | 128.05 | 129 | 128.05 | 400 |
1727818200 | 128.05 | 0 | 0.00 | 128.05 | 128.05 | 128.05 | 100 |
1727731800 | 128.05 | 1.04 | 0.82 | 127.33 | 129.13999 | 127.02 | 700 |
1727472600 | 127.01 | -2.09 | -1.62 | 126.32 | 128.91 | 126.32 | 500 |
1727386140 | 129.1 | 0.34 | 0.26 | 128.99 | 130.69999 | 128.76 | 1800 |
1727299740 | 128.76 | 0 | 0.00 | 128.76 | 128.76 | 128.76 | 300 |
1727213400 | 128.76 | -0.24 | -0.19 | 127.37 | 129 | 127.37 | 1000 |
1727127000 | 129 | 1.1 | 0.86 | 129.9 | 130 | 128.97999 | 900 |
1726867800 | 127.9 | -0.11 | -0.09 | 127 | 127.99 | 127 | 600 |
1726781400 | 128.01 | 0 | 0.00 | 128.01 | 128.01 | 128.01 | 100 |
1726695000 | 128.01 | 1.01 | 0.80 | 127 | 128.01 | 126 | 900 |
1726608600 | 127 | -0.9 | -0.70 | 127.93 | 129.01 | 124.46 | 2500 |
1726522200 | 127.9 | 1.9 | 1.51 | 126 | 127.9 | 126 | 1000 |
1726263000 | 126 | -1.24 | -0.97 | 127 | 127 | 126 | 500 |
1726176540 | 127.24 | 1.21 | 0.96 | 127.09 | 127.24 | 126.8 | 700 |
1726090140 | 126.03 | -0.06 | -0.05 | 125.5 | 126.63 | 123.36 | 1000 |
1726003740 | 126.09 | -0.91 | -0.72 | 127 | 127 | 126.09 | 400 |
1725917400 | 127 | 1.2 | 0.95 | 125.8 | 127 | 124.01 | 1700 |
1725658200 | 125.8 | 1.8 | 1.45 | 125.67 | 126.5 | 123.02 | 900 |
1725571800 | 124 | 1 | 0.81 | 123.66 | 125 | 123.66 | 1200 |
1725485400 | 123 | -0.49 | -0.40 | 123.51 | 123.99 | 122.01 | 500 |
1725399000 | 123.49 | -0.34 | -0.27 | 123.8 | 124.51 | 123.49 | 1500 |
1725312600 | 123.83 | 3.83 | 3.19 | 123.82 | 123.83 | 123.82 | 200 |
1725053400 | 120 | 0 | 0.00 | 119.85 | 121.5 | 119.85 | 2700 |
1724967000 | 120 | 3.79 | 3.26 | 121.99 | 121.99 | 119.12 | 1400 |
1724880600 | 116.21 | -1.99 | -1.68 | 116.34 | 116.6 | 116.21 | 800 |
1724794140 | 118.2 | 0.21 | 0.18 | 116.14 | 119.96 | 116.14 | 300 |
1724707740 | 117.99 | 2.19 | 1.89 | 117.84 | 118 | 117.84 | 400 |
1724448600 | 115.8 | -0.2 | -0.17 | 117 | 117.1 | 115.8 | 1100 |
1724362140 | 116 | 2 | 1.75 | 115.51 | 116 | 115.51 | 1200 |
1724275740 | 114 | 0 | 0.00 | 113.99 | 114 | 113.99 | 300 |
1724189340 | 114 | 1.02 | 0.90 | 113.89 | 114.05 | 113.3 | 1300 |
1724102940 | 112.98 | 0.12 | 0.11 | 112.99 | 114 | 112.1 | 3300 |
1723843800 | 112.86 | -0.14 | -0.12 | 113 | 113.02 | 112.86 | 1600 |
1723757340 | 113 | -0.58 | -0.51 | 110.87 | 115.75 | 110.87 | 4100 |
1723671000 | 113.58 | -9.47 | -7.70 | 116.28 | 116.29 | 112.63 | 3100 |
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