
Kora Saude Participacoes S.A (KRSA3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 1.39534883721 | 8.6 | 8.73 | 8.55 | 50280 | 8.67210024 | CS |
4 | 0.27 | 3.19526627219 | 8.45 | 8.73 | 8.36 | 39735 | 8.59161948 | CS |
12 | 2.52 | 40.6451612903 | 6.2 | 8.73 | 5.97 | 95218 | 7.90297269 | CS |
26 | 2.92 | 50.3448275862 | 5.8 | 8.73 | 4.17 | 127502 | 6.21377267 | CS |
52 | -0.38 | -4.17582417582 | 9.1 | 9.9 | 4.17 | 528181 | 7.07463506 | CS |
156 | -23.38 | -72.8348909657 | 32.1 | 40.7 | 4.17 | 581046 | 12.37293977 | CS |
260 | -69.18 | -88.8061617458 | 77.9 | 94.6 | 4.17 | 527949 | 15.56316029 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740519000 | 8.72 | 0.01 | 0.11 | 8.69 | 8.72 | 8.69 | 14600 |
1740432540 | 8.71 | 0.04 | 0.46 | 8.67 | 8.73 | 8.65 | 90400 |
1740173400 | 8.67 | 0.01 | 0.12 | 8.66 | 8.7 | 8.66 | 32300 |
1740087000 | 8.66 | -0.01 | -0.12 | 8.63 | 8.68 | 8.63 | 28800 |
1740000540 | 8.67 | 0.07 | 0.81 | 8.6 | 8.7 | 8.6 | 59900 |
1739914140 | 8.6 | 0.01 | 0.12 | 8.6 | 8.65 | 8.55 | 40000 |
1739827800 | 8.59 | 0.04 | 0.47 | 8.51 | 8.59 | 8.49 | 34200 |
1739568600 | 8.55 | 0.01 | 0.12 | 8.51 | 8.56 | 8.51 | 17500 |
1739482140 | 8.5399999 | 0.04 | 0.47 | 8.47 | 8.56 | 8.47 | 20300 |
1739395740 | 8.5 | -0.05 | -0.58 | 8.53 | 8.56 | 8.48 | 16300 |
1739309400 | 8.55 | 0.04 | 0.47 | 8.51 | 8.56 | 8.51 | 29800 |
1739222940 | 8.51 | -0.04 | -0.47 | 8.55 | 8.57 | 8.51 | 21900 |
1738963800 | 8.55 | 0.06 | 0.71 | 8.55 | 8.57 | 8.5 | 13900 |
1738877340 | 8.49 | -0.13 | -1.51 | 8.6 | 8.63 | 8.49 | 130500 |
1738790940 | 8.6199999 | 0.02 | 0.23 | 8.52 | 8.6199999 | 8.47 | 59000 |
1738704600 | 8.6 | 0 | 0.00 | 8.51 | 8.6199999 | 8.46 | 27000 |
1738618200 | 8.6 | 0.01 | 0.12 | 8.64 | 8.64 | 8.4 | 34500 |
1738358940 | 8.59 | 0.09 | 1.06 | 8.5 | 8.59 | 8.42 | 6400 |
1738272540 | 8.5 | -0.09 | -1.05 | 8.52 | 8.6 | 8.5 | 26200 |
1738186200 | 8.59 | -0.02 | -0.23 | 8.55 | 8.59 | 8.36 | 88200 |
1738099740 | 8.61 | 0.1 | 1.18 | 8.45 | 8.61 | 8.45 | 17600 |
1738013340 | 8.51 | 0.01 | 0.12 | 8.5 | 8.63 | 8.45 | 79500 |
1737754200 | 8.5 | -0.03 | -0.35 | 8.46 | 8.53 | 8.46 | 14100 |
1737667740 | 8.53 | 0.13 | 1.55 | 8.55 | 8.55 | 8.47 | 18700 |
1737581400 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
1737495000 | 8.4 | -0.01 | -0.12 | 8.36 | 8.59 | 8.36 | 37400 |
1737408600 | 8.41 | 0 | 0.00 | 8.41 | 8.58 | 8.4 | 208700 |
1737149400 | 8.41 | -0.09 | -1.06 | 8.42 | 8.48 | 8.35 | 24300 |
1737062940 | 8.5 | 0.08 | 0.95 | 8.42 | 8.5 | 8.35 | 90900 |
1736976540 | 8.42 | 0.22 | 2.68 | 8.2 | 8.47 | 8.2 | 215400 |
1736890140 | 8.2 | -0.04 | -0.49 | 8.17 | 8.22 | 8.17 | 49700 |
1736803740 | 8.24 | -0.04 | -0.48 | 8.21 | 8.25 | 8.18 | 55400 |
1736544540 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.22 | 19700 |
1736458140 | 8.28 | 0.03 | 0.36 | 8.2 | 8.28 | 8.16 | 28400 |
1736371740 | 8.25 | 0.05 | 0.61 | 8.16 | 8.25 | 8.15 | 86600 |
1736285400 | 8.2 | -0.02 | -0.24 | 8.16 | 8.2 | 8.11 | 52000 |
1736198940 | 8.22 | 0.06 | 0.74 | 8.05 | 8.22 | 8.05 | 92100 |
1735939740 | 8.16 | -0.03 | -0.37 | 8.2 | 8.25 | 8.15 | 43000 |
1735853400 | 8.19 | -0.01 | -0.12 | 8.2 | 8.2 | 8.1 | 36400 |
1735594200 | 8.2 | -0.01 | -0.12 | 8.25 | 8.26 | 8.1 | 40000 |
1735334940 | 8.21 | -0.01 | -0.12 | 8.1 | 8.22 | 8.1 | 40700 |
1735248540 | 8.22 | 0.04 | 0.49 | 8.19 | 8.25 | 7.9 | 724800 |
1734989340 | 8.18 | 0.23 | 2.89 | 7.95 | 8.2 | 7.95 | 152200 |
1734730200 | 7.95 | 0.32 | 4.19 | 7.58 | 8.15 | 7.54 | 240200 |
1734643800 | 7.63 | 0.1 | 1.33 | 7.49 | 7.63 | 7.43 | 390500 |
1734557400 | 7.53 | -0.07 | -0.92 | 7.63 | 7.69 | 7.46 | 225700 |
1734470940 | 7.6 | 0.04 | 0.53 | 7.56 | 7.63 | 7.39 | 140200 |
1734384540 | 7.56 | 0.84 | 12.50 | 8 | 8 | 7.35 | 720500 |
1734125340 | 6.72 | -0.18 | -2.61 | 6.96 | 7.04 | 6.54 | 21700 |
1734039000 | 6.9 | -0.1 | -1.43 | 7.02 | 7.06 | 6.71 | 25800 |
1733952540 | 7 | 0.12 | 1.74 | 6.77 | 7 | 6.6 | 37900 |
1733866140 | 6.88 | 0.18 | 2.69 | 6.7 | 6.88 | 6.6 | 42200 |
1733779740 | 6.7 | 0.23 | 3.55 | 6.67 | 6.7 | 6.42 | 253600 |
1733520600 | 6.47 | -0.05 | -0.77 | 6.66 | 6.77 | 6.37 | 26900 |
1733434200 | 6.5199999 | 0.37 | 6.02 | 6.15 | 6.7 | 6.15 | 131100 |
1733347800 | 6.15 | 0.18 | 3.02 | 6.2 | 6.34 | 6.05 | 110700 |
1733261340 | 5.97 | -0.23 | -3.71 | 6.2 | 6.34 | 5.97 | 33400 |
1733174940 | 6.2 | 0.19 | 3.16 | 5.95 | 6.2 | 5.9 | 49400 |
1732915740 | 6.01 | -0.49 | -7.54 | 6.44 | 6.78 | 5.95 | 153800 |
1732829400 | 6.5 | -0.06 | -0.91 | 6.63 | 6.89 | 6.45 | 59700 |
1732743000 | 6.5599999 | -0.24 | -3.53 | 6.72 | 6.72 | 6.4 | 63700 |
1732656600 | 6.8 | -0.03 | -0.44 | 6.8 | 6.98 | 6.57 | 38800 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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