Hot Features
プレミアム
Lojas Quero-Quero SA (LJQQ3)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -8.39694656489 | 2.62 | 2.66 | 2.2 | 3843700 | 2.4125401 | CS |
| 4 | -0.31 | -11.4391143911 | 2.71 | 3.09 | 2.2 | 4319560 | 2.65673513 | CS |
| 12 | -1.1 | -31.4285714286 | 3.5 | 3.56 | 2.2 | 4931284 | 2.86035112 | CS |
| 26 | -1.37 | -36.3395225464 | 3.77 | 4.62 | 2.2 | 3922445 | 3.39523444 | CS |
| 52 | -3.33 | -58.1151832461 | 5.73 | 6.6 | 2.2 | 3560141 | 4.12199143 | CS |
| 156 | -8.9 | -78.7610619469 | 11.3 | 11.67 | 2.2 | 3674106 | 5.19044048 | CS |
| 260 | -10.8 | -81.8181818182 | 13.2 | 25.34 | 2.2 | 3145376 | 7.4203988 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 2.38 | -0.03 | -1.24 | 2.42 | 2.49 | 2.36 | 6508400 |
| 1734643800 | 2.41 | 0.17 | 7.59 | 2.2599999 | 2.41 | 2.25 | 4065100 |
| 1734557400 | 2.24 | -0.19 | -7.82 | 2.43 | 2.44 | 2.2 | 3796900 |
| 1734470940 | 2.43 | -0.03 | -1.22 | 2.47 | 2.49 | 2.38 | 4994800 |
| 1734384540 | 2.46 | -0.09 | -3.53 | 2.57 | 2.58 | 2.46 | 3291600 |
| 1734125340 | 2.55 | -0.08 | -3.04 | 2.62 | 2.66 | 2.54 | 3070100 |
| 1734039000 | 2.63 | -0.2 | -7.07 | 2.79 | 2.79 | 2.57 | 3880000 |
| 1733952540 | 2.83 | 0.16 | 5.99 | 2.67 | 2.85 | 2.65 | 5450200 |
| 1733866140 | 2.67 | 0.13 | 5.12 | 2.56 | 2.67 | 2.56 | 3249200 |
| 1733779740 | 2.54 | -0.02 | -0.78 | 2.54 | 2.61 | 2.5299999 | 2196800 |
| 1733520600 | 2.56 | -0.1 | -3.76 | 2.61 | 2.67 | 2.52 | 3844400 |
| 1733434200 | 2.66 | 0.07 | 2.70 | 2.64 | 2.71 | 2.63 | 2374700 |
| 1733347800 | 2.59 | -0.02 | -0.77 | 2.6 | 2.68 | 2.59 | 2182300 |
| 1733261340 | 2.61 | 0.01 | 0.38 | 2.59 | 2.66 | 2.56 | 2681500 |
| 1733174940 | 2.6 | 0 | 0.00 | 2.6 | 2.66 | 2.54 | 2890800 |
| 1732915740 | 2.6 | 0 | 0.00 | 2.59 | 2.64 | 2.5099999 | 7467800 |
| 1732829400 | 2.6 | -0.22 | -7.80 | 2.8 | 2.81 | 2.6 | 11074200 |
| 1732743000 | 2.82 | -0.21 | -6.93 | 3 | 3.05 | 2.81 | 5680200 |
| 1732656600 | 3.0299999 | -0.02 | -0.66 | 3.0299999 | 3.09 | 2.97 | 4483200 |
| 1732570140 | 3.05 | 0.24 | 8.54 | 2.7799999 | 3.05 | 2.7799999 | 7611500 |
| 1732310940 | 2.81 | 0.12 | 4.46 | 2.71 | 2.81 | 2.7 | 2105900 |
| 1732224600 | 2.69 | -0.06 | -2.18 | 2.72 | 2.72 | 2.65 | 4001900 |
| 1732051800 | 2.75 | 0.05 | 1.85 | 2.7 | 2.7599999 | 2.63 | 2734200 |
| 1731965340 | 2.7 | -0.07 | -2.53 | 2.77 | 2.79 | 2.68 | 6079600 |
| 1731619800 | 2.77 | -0.08 | -2.81 | 2.83 | 2.9 | 2.77 | 4025800 |
| 1731533400 | 2.85 | -0.2 | -6.56 | 3.05 | 3.11 | 2.83 | 5039100 |
| 1731446940 | 3.05 | 0.27 | 9.71 | 2.81 | 3.07 | 2.8 | 12673100 |
| 1731360540 | 2.7799999 | 0 | 0.00 | 2.8 | 2.83 | 2.75 | 2954800 |
| 1731101400 | 2.7799999 | -0.06 | -2.11 | 2.82 | 2.82 | 2.74 | 4809800 |
| 1731014940 | 2.84 | -0.11 | -3.73 | 2.94 | 3 | 2.82 | 7879000 |
| 1730928600 | 2.95 | 0.01 | 0.34 | 2.85 | 2.96 | 2.83 | 5167400 |
| 1730842200 | 2.94 | 0.04 | 1.38 | 2.91 | 2.98 | 2.81 | 5246000 |
| 1730755800 | 2.9 | 0.16 | 5.84 | 2.7799999 | 2.91 | 2.7599999 | 6482500 |
| 1730496600 | 2.74 | -0.16 | -5.52 | 2.91 | 2.91 | 2.72 | 4803400 |
| 1730410200 | 2.9 | -0.05 | -1.69 | 2.94 | 3.0099999 | 2.87 | 3805800 |
| 1730323800 | 2.95 | 0.12 | 4.24 | 2.81 | 2.99 | 2.81 | 4136500 |
| 1730237340 | 2.83 | -0.05 | -1.74 | 2.87 | 2.9 | 2.79 | 3282800 |
| 1730151000 | 2.88 | 0.04 | 1.41 | 2.86 | 2.93 | 2.86 | 3173600 |
| 1729891800 | 2.84 | -0.14 | -4.70 | 3 | 3.0299999 | 2.84 | 4368700 |
| 1729805400 | 2.98 | 0.08 | 2.76 | 2.9 | 3 | 2.85 | 4948200 |
| 1729719000 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.7599999 | 5572100 |
| 1729632600 | 2.8 | -0.07 | -2.44 | 2.85 | 2.87 | 2.7799999 | 5406500 |
| 1729546140 | 2.87 | 0.02 | 0.70 | 2.86 | 2.91 | 2.81 | 3085400 |
| 1729287000 | 2.85 | -0.17 | -5.63 | 3.0099999 | 3.04 | 2.84 | 5801600 |
| 1729200540 | 3.02 | -0.09 | -2.89 | 3.09 | 3.09 | 2.97 | 3268700 |
| 1729114140 | 3.11 | 0.14 | 4.71 | 3 | 3.15 | 2.97 | 5782000 |
| 1729027740 | 2.97 | 0.07 | 2.41 | 2.89 | 3.0099999 | 2.89 | 11758100 |
| 1728941340 | 2.9 | 0.01 | 0.35 | 2.89 | 2.98 | 2.86 | 5884100 |
| 1728682200 | 2.89 | 0.02 | 0.70 | 2.83 | 2.9 | 2.7799999 | 3374500 |
| 1728595740 | 2.87 | 0.02 | 0.70 | 2.89 | 2.92 | 2.8 | 5726800 |
| 1728509400 | 2.85 | -0.15 | -5.00 | 2.99 | 3.0099999 | 2.85 | 6197000 |
| 1728422940 | 3 | -0.05 | -1.64 | 3.05 | 3.1 | 2.99 | 4801000 |
| 1728336600 | 3.05 | -0.03 | -0.97 | 3.09 | 3.18 | 3.02 | 4102500 |
| 1728077400 | 3.08 | -0.02 | -0.65 | 3.1 | 3.13 | 3.05 | 4356800 |
| 1727991000 | 3.1 | -0.07 | -2.21 | 3.13 | 3.21 | 3.09 | 6554100 |
| 1727904540 | 3.17 | -0.14 | -4.23 | 3.34 | 3.42 | 3.16 | 6885500 |
| 1727818200 | 3.31 | 0 | 0.00 | 3.32 | 3.41 | 3.25 | 6416500 |
| 1727731800 | 3.31 | -0.09 | -2.65 | 3.43 | 3.43 | 3.2599999 | 5733800 |
| 1727472600 | 3.4 | -0.07 | -2.02 | 3.5 | 3.56 | 3.4 | 3304100 |
| 1727386140 | 3.47 | -0.03 | -0.86 | 3.52 | 3.59 | 3.45 | 2130000 |
| 1727299740 | 3.5 | -0.09 | -2.51 | 3.59 | 3.62 | 3.46 | 2544400 |
| 1727213400 | 3.59 | 0 | 0.00 | 3.67 | 3.71 | 3.58 | 2547800 |
| 1727127000 | 3.59 | -0.17 | -4.52 | 3.71 | 3.71 | 3.52 | 3315900 |
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
