Hot Features
プレミアム
CVC Brasil Operadora E Agencia De Viagens SA (CVCB3)
BOV
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.94505494505 | 1.82 | 1.89 | 1.68 | 15831260 | 1.78700515 | CS |
| 4 | -0.21 | -10.824742268 | 1.94 | 2.1 | 1.68 | 19475870 | 1.88581597 | CS |
| 12 | -0.59 | -25.4310344828 | 2.32 | 2.37 | 1.33 | 23758395 | 1.78114104 | CS |
| 26 | -0.35 | -16.8269230769 | 2.08 | 2.92 | 1.33 | 22912181 | 1.98788937 | CS |
| 52 | -1.55 | -47.256097561 | 3.28 | 3.6 | 1.33 | 19926278 | 2.11931576 | CS |
| 156 | -10.42 | -85.7613168724 | 12.15 | 17.97 | 1.33 | 19458875 | 3.96262653 | CS |
| 260 | -21.82 | -92.6539278132 | 23.55 | 30.23 | 1.33 | 14708529 | 6.87072524 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 1.73 | -0.03 | -1.70 | 1.76 | 1.78 | 1.68 | 11179800 |
| 1740691740 | 1.76 | 0.01 | 0.57 | 1.76 | 1.78 | 1.73 | 14595900 |
| 1740605400 | 1.75 | -0.08 | -4.37 | 1.86 | 1.89 | 1.75 | 13370300 |
| 1740519000 | 1.83 | 0.07 | 3.98 | 1.77 | 1.84 | 1.77 | 10663700 |
| 1740432540 | 1.76 | -0.08 | -4.35 | 1.85 | 1.87 | 1.76 | 21465500 |
| 1740173400 | 1.84 | 0.03 | 1.66 | 1.82 | 1.85 | 1.8 | 19060900 |
| 1740087000 | 1.81 | -0.04 | -2.16 | 1.87 | 1.91 | 1.8 | 19910500 |
| 1740000540 | 1.85 | -0.19 | -9.31 | 2.02 | 2.02 | 1.85 | 26264200 |
| 1739914140 | 2.04 | -0.03 | -1.45 | 2.06 | 2.09 | 2.0099999 | 20776100 |
| 1739827800 | 2.07 | 0.09 | 4.55 | 1.98 | 2.1 | 1.98 | 15719100 |
| 1739568600 | 1.98 | 0.13 | 7.03 | 1.87 | 2 | 1.86 | 30096700 |
| 1739482140 | 1.85 | 0.02 | 1.09 | 1.84 | 1.85 | 1.81 | 17223300 |
| 1739395740 | 1.83 | -0.11 | -5.67 | 1.9 | 1.9 | 1.82 | 22571000 |
| 1739309400 | 1.94 | 0.08 | 4.30 | 1.86 | 1.94 | 1.84 | 17487800 |
| 1739222940 | 1.86 | 0.03 | 1.64 | 1.84 | 1.94 | 1.83 | 18461500 |
| 1738963800 | 1.83 | -0.06 | -3.17 | 1.9 | 1.91 | 1.8 | 14367800 |
| 1738877340 | 1.89 | 0.07 | 3.85 | 1.8 | 1.92 | 1.8 | 20889400 |
| 1738790940 | 1.82 | -0.1 | -5.21 | 1.92 | 1.93 | 1.79 | 20906500 |
| 1738704600 | 1.92 | -0.06 | -3.03 | 1.96 | 1.97 | 1.87 | 18981800 |
| 1738618200 | 1.98 | 0.01 | 0.51 | 1.93 | 1.99 | 1.88 | 25407500 |
| 1738358940 | 1.97 | 0.02 | 1.03 | 1.94 | 1.97 | 1.9 | 21297900 |
| 1738272540 | 1.95 | 0.15 | 8.33 | 1.79 | 1.96 | 1.79 | 36919000 |
| 1738186200 | 1.8 | 0.03 | 1.69 | 1.78 | 1.8 | 1.71 | 19931500 |
| 1738099740 | 1.77 | -0.09 | -4.84 | 1.84 | 1.86 | 1.77 | 25437200 |
| 1738013340 | 1.86 | 0.08 | 4.49 | 1.77 | 1.91 | 1.73 | 26905700 |
| 1737754200 | 1.78 | -0.05 | -2.73 | 1.85 | 1.86 | 1.78 | 12643100 |
| 1737667740 | 1.83 | -0.01 | -0.54 | 1.82 | 1.92 | 1.81 | 26858300 |
| 1737581400 | 1.84 | 0.11 | 6.36 | 1.75 | 1.92 | 1.7 | 32571800 |
| 1737495000 | 1.73 | 0.02 | 1.17 | 1.7 | 1.73 | 1.67 | 14040600 |
| 1737408600 | 1.71 | 0 | 0.00 | 1.69 | 1.71 | 1.65 | 12780800 |
| 1737149400 | 1.71 | 0.03 | 1.79 | 1.68 | 1.74 | 1.68 | 26294600 |
| 1737062940 | 1.68 | -0.1 | -5.62 | 1.76 | 1.76 | 1.67 | 16190900 |
| 1736976540 | 1.78 | 0.13 | 7.88 | 1.66 | 1.79 | 1.65 | 19257900 |
| 1736890140 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.66 | 1.61 | 9465900 |
| 1736803740 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.67 | 1.6 | 7360300 |
| 1736544540 | 1.66 | 0.04 | 2.47 | 1.62 | 1.68 | 1.6 | 18475000 |
| 1736458140 | 1.62 | 0.02 | 1.25 | 1.58 | 1.65 | 1.58 | 16694200 |
| 1736371740 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.6299999 | 1.53 | 22437900 |
| 1736285400 | 1.62 | 0.06 | 3.85 | 1.59 | 1.6299999 | 1.55 | 17927100 |
| 1736198940 | 1.56 | 0.06 | 4.00 | 1.54 | 1.58 | 1.53 | 25094000 |
| 1735939740 | 1.5 | 0 | 0.00 | 1.52 | 1.54 | 1.45 | 18102000 |
| 1735853400 | 1.5 | 0.12 | 8.70 | 1.3899999 | 1.54 | 1.36 | 39138900 |
| 1735594200 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.42 | 1.33 | 38352200 |
| 1735334940 | 1.4 | -0.03 | -2.10 | 1.45 | 1.47 | 1.3799999 | 41272000 |
| 1735248540 | 1.43 | -0.12 | -7.74 | 1.55 | 1.57 | 1.42 | 35573600 |
| 1734989340 | 1.55 | -0.1 | -6.06 | 1.62 | 1.6299999 | 1.55 | 22826400 |
| 1734730200 | 1.65 | 0.02 | 1.23 | 1.62 | 1.71 | 1.6 | 36573600 |
| 1734643800 | 1.6299999 | 0.08 | 5.16 | 1.55 | 1.68 | 1.54 | 39961500 |
| 1734557400 | 1.55 | -0.32 | -17.11 | 1.85 | 1.85 | 1.51 | 55715500 |
| 1734470940 | 1.87 | -0.01 | -0.53 | 1.89 | 1.91 | 1.81 | 29028100 |
| 1734384540 | 1.88 | -0.08 | -4.08 | 1.96 | 1.99 | 1.87 | 17337800 |
| 1734125340 | 1.96 | -0.1 | -4.85 | 2.06 | 2.09 | 1.94 | 23205600 |
| 1734039000 | 2.06 | -0.14 | -6.36 | 2.12 | 2.14 | 2.0299999 | 22167800 |
| 1733952540 | 2.2 | 0.01 | 0.46 | 2.2 | 2.32 | 2.06 | 34956200 |
| 1733866140 | 2.19 | 0.11 | 5.29 | 2.14 | 2.22 | 2.12 | 27021600 |
| 1733779740 | 2.08 | 0.02 | 0.97 | 2.07 | 2.11 | 1.97 | 30383900 |
| 1733520600 | 2.06 | -0.27 | -11.59 | 2.32 | 2.37 | 2.02 | 42050200 |
| 1733434200 | 2.33 | -0.23 | -8.98 | 2.64 | 2.65 | 2.3 | 50151700 |
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
