Intelbras S.A (INTB3F)
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 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726781400 | 22.37 | -0.11 | -0.49 | 22.57 | 22.75 | 22.08 | 4225 |
1726695000 | 22.48 | -0.62 | -2.68 | 22.63 | 22.96 | 22.48 | 4848 |
1726608600 | 23.1 | 0.14 | 0.61 | 22.66 | 23.1 | 22.6 | 6197 |
1726522200 | 22.96 | 0.23 | 1.01 | 23.35 | 23.35 | 22.73 | 5907 |
1726263000 | 22.73 | 0.22 | 0.98 | 22.51 | 23.17 | 22.51 | 6066 |
1726176540 | 22.51 | 0.31 | 1.40 | 22.01 | 22.51 | 21.71 | 5066 |
1726090140 | 22.2 | 0.25 | 1.14 | 21.97 | 22.2 | 21.77 | 4904 |
1726003740 | 21.95 | 0.46 | 2.14 | 21.41 | 21.95 | 20.97 | 4317 |
1725917400 | 21.49 | 0 | 0.00 | 21.5 | 21.58 | 21.17 | 4881 |
1725658200 | 21.49 | -0.51 | -2.32 | 21.66 | 21.95 | 21.35 | 5935 |
1725571800 | 22 | -0.2 | -0.90 | 22 | 22.11 | 21.66 | 3432 |
1725485400 | 22.2 | 0.2 | 0.91 | 21.85 | 22.2 | 21.23 | 4513 |
1725399000 | 22 | 0.3 | 1.38 | 21.7 | 22 | 21.5 | 4730 |
1725312600 | 21.7 | -0.42 | -1.90 | 22.04 | 22.04 | 21.55 | 4419 |
1725053400 | 22.12 | -0.02 | -0.09 | 22.37 | 22.37 | 21.95 | 6992 |
1724967000 | 22.14 | -0.29 | -1.29 | 22.67 | 22.67 | 22.12 | 3369 |
1724880600 | 22.43 | 0.19 | 0.85 | 22.35 | 22.46 | 22.16 | 3708 |
1724794140 | 22.24 | -0.66 | -2.88 | 22.8 | 22.9 | 22.24 | 4107 |
1724707740 | 22.9 | 0.2 | 0.88 | 22.9 | 22.9 | 22.29 | 3578 |
1724448600 | 22.7 | -0.17 | -0.74 | 23.2 | 23.35 | 22.7 | 5953 |
1724362140 | 22.87 | -0.21 | -0.91 | 22.65 | 23.09 | 22.65 | 4972 |
1724275740 | 23.08 | -0.09 | -0.39 | 23.18 | 23.24 | 22.65 | 4737 |
1724189340 | 23.17 | 0.75 | 3.35 | 22.24 | 23.2 | 22.24 | 6438 |
1724102940 | 22.42 | 0.57 | 2.61 | 22.02 | 22.69 | 21.8 | 5059 |
1723843800 | 21.85 | -0.31 | -1.40 | 22.03 | 22.7 | 21.8 | 4018 |
1723757340 | 22.16 | 0.32 | 1.47 | 21.83 | 22.63 | 21.61 | 5134 |
1723671000 | 21.84 | -0.16 | -0.73 | 21.8 | 22.08 | 21.5 | 3650 |
1723584600 | 22 | 0.21 | 0.96 | 22.01 | 22.01 | 21.56 | 3341 |
1723498200 | 21.79 | 0.43 | 2.01 | 21.9 | 22.58 | 21.53 | 5023 |
1723239000 | 21.36 | -0.14 | -0.65 | 21.18 | 22.08 | 21.18 | 5236 |
1723152600 | 21.5 | 0.86 | 4.17 | 20.64 | 22.44 | 20.33 | 6418 |
1723066200 | 20.64 | 0.33 | 1.62 | 20.31 | 20.64 | 20.29 | 4730 |
1722979740 | 20.31 | -0.58 | -2.78 | 20.9 | 21.13 | 20.3 | 5477 |
1722893400 | 20.89 | -0.84 | -3.87 | 21.1 | 21.5 | 20.7 | 5406 |
1722634200 | 21.73 | 0.13 | 0.60 | 21.52 | 21.73 | 20.94 | 5301 |
1722547800 | 21.6 | 0.51 | 2.42 | 21.5 | 22.03 | 21.27 | 6727 |
1722461400 | 21.09 | -1.06 | -4.79 | 22.05 | 22.05 | 20.95 | 5911 |
1722374940 | 22.15 | 0.15 | 0.68 | 21.98 | 22.15 | 20.07 | 9724 |
1722288600 | 22 | -0.04 | -0.18 | 22.04 | 22.59 | 21.95 | 2961 |
1722029400 | 22.04 | -0.52 | -2.30 | 22.38 | 22.62 | 22.04 | 2783 |
1721943000 | 22.56 | 0.19 | 0.85 | 22.02 | 22.77 | 22.02 | 4437 |
1721856600 | 22.37 | 0.46 | 2.10 | 22.65 | 22.65 | 21.84 | 4407 |
1721770140 | 21.91 | -0.38 | -1.70 | 22.25 | 22.5 | 21.91 | 3638 |
1721683800 | 22.29 | 0.61 | 2.81 | 21.78 | 22.29 | 21.78 | 3372 |
1721424600 | 21.68 | -0.21 | -0.96 | 21.99 | 22.23 | 21.68 | 3952 |
1721338200 | 21.89 | -0.52 | -2.32 | 22.26 | 22.47 | 21.89 | 5994 |
1721251800 | 22.41 | -0.17 | -0.75 | 22.33 | 22.72 | 22.33 | 3961 |
1721165340 | 22.58 | -0.11 | -0.48 | 22.7 | 22.88 | 22.32 | 4700 |
1721079000 | 22.69 | -0.45 | -1.94 | 22.72 | 23.05 | 22.52 | 4201 |
1720819800 | 23.14 | 0.17 | 0.74 | 23.02 | 23.14 | 22.71 | 4465 |
1720733400 | 22.97 | -0.1 | -0.43 | 23.03 | 23.43 | 22.97 | 4925 |
1720647000 | 23.07 | 0.19 | 0.83 | 22.93 | 23.35 | 22.84 | 6974 |
1720560540 | 22.88 | 0.35 | 1.55 | 22.7 | 23 | 22.32 | 7789 |
1720474200 | 22.53 | -0.07 | -0.31 | 22.6 | 22.81 | 22.39 | 3664 |
1720215000 | 22.6 | -0.47 | -2.04 | 22.68 | 23.1 | 22.55 | 3324 |
1720128540 | 23.07 | 0.36 | 1.59 | 22.51 | 23.38 | 22.51 | 4779 |
1720042200 | 22.71 | 0.21 | 0.93 | 22.66 | 23 | 22.53 | 4049 |
1719955800 | 22.5 | -0.15 | -0.66 | 22.7 | 22.85 | 22.18 | 5703 |
1719869400 | 22.65 | -0.58 | -2.50 | 23.09 | 23.23 | 22.65 | 5165 |
1719610200 | 23.23 | -0.37 | -1.57 | 23.61 | 23.65 | 22.77 | 5348 |
1719523800 | 23.6 | 0.31 | 1.33 | 23.31 | 23.74 | 23.1 | 3871 |
1719437400 | 23.29 | 0.02 | 0.09 | 23.6 | 23.6 | 22.97 | 4464 |
1719351000 | 23.27 | 0.45 | 1.97 | 22.94 | 23.6 | 22.94 | 4324 |
1719264600 | 22.82 | 0.44 | 1.97 | 22.65 | 23.58 | 22.65 | 6008 |
1719005400 | 22.38 | 0.58 | 2.66 | 21.8 | 22.65 | 21.8 | 5303 |
1718918940 | 21.8 | -1.33 | -5.75 | 23 | 23.3 | 21.8 | 6698 |
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