Cia Participacoes Alianca Bahia (PEAB3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 0.45197740113 | 44.25 | 44.45 | 44.25 | 250 | 44.37 | CS |
4 | 1.95 | 4.58823529412 | 42.5 | 44.45 | 42.5 | 325 | 43.64615385 | CS |
12 | 1.35 | 3.13225058005 | 43.1 | 44.45 | 40 | 389 | 41.92685714 | CS |
26 | 1.44 | 3.34805859103 | 43.01 | 45.5 | 39.01 | 363 | 42.70477011 | CS |
52 | 2.65 | 6.33971291866 | 41.8 | 55.08 | 34.61 | 369 | 42.79520505 | CS |
156 | -15.55 | -25.9166666667 | 60 | 65 | 28 | 379 | 41.87002364 | CS |
260 | 1.37 | 3.18012999071 | 43.08 | 114 | 28 | 604 | 62.72511373 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738791000 | 44.45 | 0 | 0.00 | 44.45 | 44.45 | 44.45 | 0 |
1738704600 | 44.45 | 0 | 0.00 | 44.45 | 44.45 | 44.45 | 0 |
1738618200 | 44.45 | 0.2 | 0.45 | 44.45 | 44.45 | 44.45 | 300 |
1738358940 | 44.25 | 1 | 2.31 | 44.25 | 44.25 | 44.25 | 200 |
1738272540 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1738186140 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1738099740 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1738013340 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1737754140 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1737667740 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1737581340 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1737494940 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1737408540 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1737149340 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
1737062940 | 43.25 | 0.15 | 0.35 | 43.07 | 43.25 | 43.07 | 500 |
1736976540 | 43.1 | 0 | 0.00 | 43.1 | 43.1 | 43.1 | 0 |
1736890140 | 43.1 | 0.6 | 1.41 | 42.5 | 43.1 | 42.5 | 300 |
1736803740 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1736544540 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1736458140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1736371740 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 100 |
1736285400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 100 |
1736199000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1735939800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1735853400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 100 |
1735594140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1735334940 | 42.5 | 0.7 | 1.67 | 42.3 | 42.5 | 42.3 | 500 |
1735248540 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
1734989340 | 41.8 | 0.3 | 0.72 | 41.8 | 41.8 | 41.8 | 200 |
1734730200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
1734643800 | 41.5 | 0.4 | 0.97 | 41.5 | 41.5 | 41.5 | 100 |
1734557400 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1734471000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1734384600 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1734125400 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1734039000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1733952600 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1733866200 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1733779800 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1733520600 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1733434200 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
1733347800 | 41.1 | 0.1 | 0.24 | 42.4 | 42.5 | 41.1 | 1500 |
1733261340 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1733174940 | 41 | -1.5 | -3.53 | 42.5 | 42.5 | 41 | 300 |
1732915740 | 42.5 | 2 | 4.94 | 42.5 | 42.5 | 42.5 | 100 |
1732829400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1732743000 | 40.5 | -1 | -2.41 | 41.03 | 41.03 | 40.5 | 700 |
1732656540 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
1732570140 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
1732310940 | 41.5 | -1.5 | -3.49 | 40 | 41.5 | 40 | 400 |
1732224600 | 43 | 0.6 | 1.42 | 43 | 43 | 43 | 600 |
1732051740 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
1731965340 | 42.4 | 1.39 | 3.39 | 41.01 | 42.4 | 41.01 | 200 |
1731619800 | 41.01 | -1.44 | -3.39 | 43.1 | 43.1 | 41 | 800 |
1731533340 | 42.45 | 0 | 0.00 | 42.45 | 42.45 | 42.45 | 0 |
1731446940 | 42.45 | -0.35 | -0.82 | 41.2 | 42.45 | 41.2 | 300 |
1731360540 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
1731101340 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
1731014940 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 400 |
1730898000 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
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