
Cia Ferro Ligas Bahia Ferbasa (FESA3)
BOV
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 | CS |
4 | -0.87 | -6.82352941176 | 12.75 | 13.2 | 11.88 | 320 | 12.18125 | CS |
12 | -0.32 | -2.62295081967 | 12.2 | 13.48 | 11 | 504 | 11.92832061 | CS |
26 | -2.59 | -17.8991015895 | 14.47 | 14.61 | 11 | 454 | 12.52884746 | CS |
52 | -2.13 | -15.2034261242 | 14.01 | 16 | 11 | 552 | 13.57376079 | CS |
156 | -0.6175 | -4.94098819764 | 12.4975 | 16.25 | 10.66 | 477 | 13.66651124 | CS |
260 | 4.885 | 69.8355968549 | 6.995 | 16.25 | 4.72 | 638 | 11.94486382 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740087000 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
1740000600 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
1739914200 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
1739827800 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
1739568600 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
1739482200 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
1739395800 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
1739309400 | 11.88 | -1.32 | -10.00 | 12.65 | 12.65 | 11.88 | 1100 |
1739222940 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1738963740 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1738877340 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1738790940 | 13.2 | 0.44 | 3.45 | 13.2 | 13.2 | 13.2 | 100 |
1738704600 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
1738618200 | 12.76 | 0.01 | 0.08 | 12.76 | 12.76 | 12.76 | 200 |
1738358940 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
1738272540 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
1738186140 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
1738099740 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 100 |
1738013340 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 100 |
1737754140 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
1737667740 | 12.75 | -0.4 | -3.04 | 12.76 | 12.76 | 12.75 | 600 |
1737581400 | 13.15 | -0.3 | -2.23 | 13.15 | 13.15 | 13.15 | 100 |
1737495000 | 13.45 | 0.7 | 5.49 | 13.48 | 13.48 | 13.45 | 200 |
1737408600 | 12.75 | 0 | 0.00 | 12.75 | 12.76 | 12.75 | 600 |
1737149340 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
1737062940 | 12.75 | -0.4 | -3.04 | 12.75 | 12.75 | 12.75 | 100 |
1736976540 | 13.15 | 0.16 | 1.23 | 12.99 | 13.15 | 12.99 | 300 |
1736890140 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
1736803740 | 12.99 | -0.01 | -0.08 | 12.99 | 12.99 | 12.99 | 100 |
1736544540 | 13 | 0 | 0.00 | 13 | 13 | 13 | 100 |
1736458140 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1736371740 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 100 |
1736285400 | 13.1 | 0.34 | 2.66 | 13.1 | 13.1 | 13.1 | 100 |
1736198940 | 12.76 | 1.36 | 11.93 | 13.07 | 13.47 | 12.76 | 1100 |
1735939740 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1735853340 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1735594140 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1735334940 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1735248540 | 11.4 | -0.58 | -4.84 | 11.4 | 11.4 | 11.4 | 100 |
1734989400 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
1734730200 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
1734643800 | 11.98 | 0.98 | 8.91 | 11.98 | 11.98 | 11.98 | 100 |
1734557400 | 11 | -0.84 | -7.09 | 11.56 | 11.56 | 11 | 4400 |
1734470940 | 11.84 | -0.26 | -2.15 | 12.1 | 12.1 | 11.84 | 900 |
1734384540 | 12.1 | -0.89 | -6.85 | 12.99 | 12.99 | 12.1 | 700 |
1734125340 | 12.99 | 1.07 | 8.98 | 12.99 | 13.15 | 12.99 | 300 |
1734038940 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
1733952540 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
1733866140 | 11.92 | 0.16 | 1.36 | 11.92 | 11.92 | 11.92 | 100 |
1733779800 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
1733520600 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
1733434200 | 11.76 | -0.24 | -2.00 | 11.76 | 11.76 | 11.76 | 100 |
1733347740 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733261340 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733174940 | 12 | -0.18 | -1.48 | 12 | 12 | 12 | 1000 |
1732915740 | 12.18 | -0.61 | -4.77 | 12.2 | 12.2 | 12.18 | 400 |
1732829400 | 12.79 | 0 | 0.00 | 12.79 | 12.79 | 12.79 | 0 |
1732743000 | 12.79 | 0.29 | 2.32 | 12.8 | 12.8 | 12.5 | 400 |
1732656600 | 12.5 | 0.61 | 5.13 | 12.56 | 12.56 | 12.5 | 200 |
1732570140 | 11.89 | -0.42 | -3.41 | 12.31 | 12.31 | 11.89 | 300 |
1732310940 | 12.31 | -0.03 | -0.24 | 12.34 | 12.34 | 12.31 | 200 |
1732224600 | 12.34 | 0.01 | 0.08 | 12.34 | 12.34 | 12.34 | 100 |
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