
Mrv Engenharia Participacoes Sa (MRVE3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -0.529100529101 | 5.67 | 6.08 | 5.39 | 9196280 | 5.75154019 | CS |
4 | 0.27 | 5.02793296089 | 5.37 | 6.08 | 5.08 | 9621325 | 5.53611861 | CS |
12 | -1.01 | -15.1879699248 | 6.65 | 6.74 | 4.9 | 13100005 | 5.3409169 | CS |
26 | -1.7 | -23.1607629428 | 7.34 | 8.22 | 4.9 | 12860217 | 6.39937619 | CS |
52 | -1.64 | -22.5274725275 | 7.28 | 8.58 | 4.9 | 13197857 | 6.814867 | CS |
156 | -7.15 | -55.9030492572 | 12.79 | 14.59 | 4.9 | 12643903 | 8.45437744 | CS |
260 | -14.56 | -72.0792079208 | 20.2 | 21.76 | 4.9 | 9540314 | 9.95184625 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740000540 | 5.64 | -0.26 | -4.41 | 5.78 | 5.86 | 5.64 | 7848500 |
1739914140 | 5.9 | -0.06 | -1.01 | 5.98 | 5.98 | 5.7699999 | 8347300 |
1739827800 | 5.96 | 0.16 | 2.76 | 5.83 | 6.08 | 5.8 | 10352800 |
1739568600 | 5.8 | 0.28 | 5.07 | 5.55 | 5.82 | 5.55 | 10426200 |
1739482140 | 5.5199999 | 0 | 0.00 | 5.48 | 5.53 | 5.42 | 6195100 |
1739395740 | 5.5199999 | -0.18 | -3.16 | 5.67 | 5.67 | 5.39 | 10660000 |
1739309400 | 5.7 | 0.09 | 1.60 | 5.59 | 5.83 | 5.59 | 5896700 |
1739222940 | 5.61 | 0.16 | 2.94 | 5.49 | 5.71 | 5.48 | 7529900 |
1738963800 | 5.45 | -0.17 | -3.02 | 5.6 | 5.69 | 5.35 | 7813000 |
1738877340 | 5.62 | 0.13 | 2.37 | 5.45 | 5.64 | 5.42 | 8151500 |
1738790940 | 5.49 | -0.03 | -0.54 | 5.5 | 5.51 | 5.25 | 11068100 |
1738704600 | 5.5199999 | -0.07 | -1.25 | 5.5199999 | 5.57 | 5.35 | 8484400 |
1738618200 | 5.59 | -0.05 | -0.89 | 5.6 | 5.68 | 5.43 | 7643500 |
1738358940 | 5.64 | -0.08 | -1.40 | 5.74 | 5.82 | 5.57 | 8710800 |
1738272540 | 5.72 | 0.27 | 4.95 | 5.48 | 5.79 | 5.45 | 13565800 |
1738186200 | 5.45 | 0.03 | 0.55 | 5.44 | 5.47 | 5.35 | 6807400 |
1738099740 | 5.42 | -0.05 | -0.91 | 5.44 | 5.49 | 5.34 | 5597400 |
1738013340 | 5.47 | 0.29 | 5.60 | 5.15 | 5.48 | 5.11 | 14098200 |
1737754200 | 5.18 | 0.05 | 0.97 | 5.14 | 5.28 | 5.08 | 9990700 |
1737667740 | 5.13 | -0.31 | -5.70 | 5.48 | 5.48 | 5.09 | 18995700 |
1737581400 | 5.44 | 0.1 | 1.87 | 5.37 | 5.51 | 5.26 | 12092000 |
1737495000 | 5.34 | -0.02 | -0.37 | 5.35 | 5.45 | 5.33 | 6933000 |
1737408600 | 5.36 | 0.09 | 1.71 | 5.24 | 5.44 | 5.2 | 7314900 |
1737149400 | 5.2699999 | -0.08 | -1.50 | 5.38 | 5.38 | 5.22 | 10544100 |
1737062940 | 5.35 | -0.17 | -3.08 | 5.45 | 5.5 | 5.33 | 7481600 |
1736976540 | 5.5199999 | 0.32 | 6.15 | 5.3099999 | 5.5599999 | 5.23 | 13695400 |
1736890140 | 5.2 | 0.01 | 0.19 | 5.5599999 | 5.58 | 5.19 | 19613400 |
1736803740 | 5.19 | 0.1 | 1.96 | 5.0599999 | 5.19 | 5.0199999 | 6694300 |
1736544540 | 5.09 | -0.11 | -2.12 | 5.2 | 5.21 | 4.99 | 9191200 |
1736458140 | 5.2 | -0.1 | -1.89 | 5.26 | 5.29 | 5.15 | 6189900 |
1736371740 | 5.3 | -0.3 | -5.36 | 5.51 | 5.5599999 | 5.24 | 8607600 |
1736285400 | 5.6 | 0.26 | 4.87 | 5.38 | 5.65 | 5.35 | 11003300 |
1736198940 | 5.34 | 0.22 | 4.30 | 5.23 | 5.39 | 5.2 | 9285800 |
1735939740 | 5.12 | -0.1 | -1.92 | 5.2 | 5.29 | 5.12 | 8119400 |
1735853400 | 5.22 | -0.09 | -1.69 | 5.3099999 | 5.32 | 5.11 | 8202000 |
1735594200 | 5.3099999 | -0.04 | -0.75 | 5.4 | 5.42 | 5.26 | 6315600 |
1735334940 | 5.35 | 0.01 | 0.19 | 5.38 | 5.41 | 5.25 | 9028400 |
1735248540 | 5.34 | 0.08 | 1.52 | 5.22 | 5.41 | 5.14 | 8235300 |
1734989340 | 5.26 | -0.28 | -5.05 | 5.4 | 5.5599999 | 5.22 | 10136700 |
1734730200 | 5.54 | 0.03 | 0.54 | 5.45 | 5.66 | 5.43 | 18103500 |
1734643800 | 5.51 | 0.25 | 4.75 | 5.19 | 5.5599999 | 5.04 | 18646300 |
1734557400 | 5.26 | 0.08 | 1.54 | 5.14 | 5.26 | 4.97 | 16260100 |
1734470940 | 5.18 | 0 | 0.00 | 5.23 | 5.39 | 5.13 | 17765800 |
1734384540 | 5.18 | 0.15 | 2.98 | 5.01 | 5.21 | 4.99 | 13410300 |
1734125340 | 5.03 | -0.19 | -3.64 | 5.19 | 5.24 | 5.03 | 11351900 |
1734039000 | 5.22 | -0.12 | -2.25 | 5.23 | 5.23 | 5 | 18018400 |
1733952540 | 5.34 | 0.2 | 3.89 | 5.26 | 5.55 | 5.08 | 19965800 |
1733866140 | 5.14 | 0.24 | 4.90 | 5 | 5.17 | 4.92 | 15682800 |
1733779740 | 4.9 | -0.12 | -2.39 | 5.07 | 5.15 | 4.9 | 15565900 |
1733520600 | 5.0199999 | -0.01 | -0.20 | 5.55 | 5.71 | 4.99 | 47060900 |
1733434200 | 5.03 | 0 | 0.00 | 5.15 | 5.33 | 5.03 | 18246200 |
1733347800 | 5.03 | -0.22 | -4.19 | 5.23 | 5.26 | 5.03 | 15906300 |
1733261340 | 5.25 | 0.06 | 1.16 | 5.19 | 5.32 | 5.14 | 15970800 |
1733174940 | 5.19 | -0.09 | -1.70 | 5.26 | 5.29 | 5.1 | 15746600 |
1732915740 | 5.28 | -0.02 | -0.38 | 5.25 | 5.38 | 4.96 | 32290700 |
1732829400 | 5.3 | -0.87 | -14.10 | 6.11 | 6.15 | 5.3 | 43673600 |
1732743000 | 6.17 | -0.45 | -6.80 | 6.65 | 6.74 | 6.15 | 20916000 |
1732656600 | 6.62 | 0.08 | 1.22 | 6.6 | 6.75 | 6.46 | 19911200 |
1732570140 | 6.54 | 0.16 | 2.51 | 6.41 | 6.61 | 6.34 | 14463400 |
1732310940 | 6.38 | 0.15 | 2.41 | 6.3099999 | 6.41 | 6.22 | 13111600 |
1732224600 | 6.23 | -0.02 | -0.32 | 6.24 | 6.26 | 6.0199999 | 15003800 |
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