
Localiza Rent A Car (RENT3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.22 | -4.03706154864 | 30.22 | 33.31 | 28.77 | 10443000 | 31.62002172 | CS |
4 | -1.08 | -3.59042553191 | 30.08 | 33.31 | 28.77 | 10279990 | 31.06238924 | CS |
12 | -9.78 | -25.219185147 | 38.78 | 38.78 | 28.31 | 11605055 | 32.31085696 | CS |
26 | -14.06 | -32.6521133302 | 43.06 | 46.2 | 28.31 | 9884847 | 37.27582848 | CS |
52 | -25.04 | -46.3360473723 | 54.04 | 55.65 | 28.31 | 9869121 | 41.98180254 | CS |
156 | -29.39 | -50.3339612947 | 58.39 | 74.21 | 28.31 | 8069475 | 51.88041503 | CS |
260 | -25.13 | -46.4252724921 | 54.13 | 74.21 | 20.61 | 7627143 | 51.59816969 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740173400 | 29.24 | -1.11 | -3.66 | 30.42 | 30.42 | 28.77 | 15277500 |
1740087000 | 30.35 | -0.1 | -0.33 | 30.53 | 30.81 | 30.18 | 5907700 |
1740000540 | 30.45 | -1.55 | -4.84 | 31.31 | 31.56 | 30.44 | 6795500 |
1739914140 | 32 | -0.47 | -1.45 | 32.47 | 32.83 | 31.55 | 10882000 |
1739827800 | 32.47 | 0.86 | 2.72 | 31.83 | 33.31 | 31.57 | 13495100 |
1739568600 | 31.61 | 1.87 | 6.29 | 30.22 | 31.9 | 29.81 | 15134700 |
1739482140 | 29.74 | -0.94 | -3.06 | 30.45 | 30.49 | 29.23 | 12867600 |
1739395740 | 30.68 | -0.35 | -1.13 | 30.57 | 31.06 | 30.05 | 18057500 |
1739309400 | 31.03 | 0.8 | 2.65 | 30.34 | 31.77 | 29.9 | 11075200 |
1739222940 | 30.23 | 0.29 | 0.97 | 30.03 | 30.96 | 30 | 6710100 |
1738963800 | 29.94 | -1.95 | -6.11 | 31.89 | 32.08 | 29.76 | 11696800 |
1738877340 | 31.89 | 0.3 | 0.95 | 31.45 | 32.14 | 31.22 | 8533500 |
1738790940 | 31.59 | -0.07 | -0.22 | 31.63 | 31.84 | 31.15 | 5818900 |
1738704600 | 31.66 | 0.18 | 0.57 | 31.29 | 32.27 | 31.15 | 7933600 |
1738618200 | 31.48 | 0.61 | 1.98 | 30.84 | 31.61 | 30.52 | 10400400 |
1738358940 | 30.87 | -0.79 | -2.50 | 31.97 | 31.97 | 30.65 | 12481600 |
1738272540 | 31.66 | 1.48 | 4.90 | 30.4 | 32.06 | 30.31 | 11233500 |
1738186200 | 30.18 | -1.19 | -3.79 | 31.56 | 31.65 | 30.01 | 14495900 |
1738099740 | 31.37 | -0.34 | -1.07 | 31.5 | 31.86 | 31.03 | 6065500 |
1738013340 | 31.71 | 1.39 | 4.58 | 30.3 | 31.88 | 30.09 | 9469100 |
1737754200 | 30.32 | 0.29 | 0.97 | 30.08 | 30.82 | 29.9 | 6545600 |
1737667740 | 30.03 | -0.5 | -1.64 | 30.66 | 30.97 | 29.99 | 8237300 |
1737581400 | 30.53 | -0.03 | -0.10 | 31.08 | 31.13 | 29.91 | 9124300 |
1737495000 | 30.56 | -0.02 | -0.07 | 30.57 | 30.86 | 30.2 | 5465200 |
1737408600 | 30.58 | 0.14 | 0.46 | 30 | 31 | 29.85 | 4633500 |
1737149400 | 30.44 | 0.2 | 0.66 | 30.51 | 30.81 | 29.62 | 7854900 |
1737062940 | 30.24 | -0.73 | -2.36 | 30.69 | 30.69 | 29.99 | 8127300 |
1736976540 | 30.97 | 1.75 | 5.99 | 29.76 | 31.25 | 29.47 | 13854500 |
1736890140 | 29.22 | 0.46 | 1.60 | 28.76 | 29.64 | 28.76 | 10366000 |
1736803740 | 28.76 | -0.11 | -0.38 | 28.77 | 29.33 | 28.31 | 8055800 |
1736544540 | 28.87 | -1.41 | -4.66 | 30.16 | 30.7 | 28.7 | 12375600 |
1736458140 | 30.28 | -0.46 | -1.50 | 30.75 | 30.84 | 30.28 | 4407100 |
1736371740 | 30.74 | -1.26 | -3.94 | 31.74 | 31.77 | 30.18 | 19262000 |
1736285400 | 32 | -0.3 | -0.93 | 32.54 | 32.61 | 31.32 | 11412100 |
1736198940 | 32.299999 | 0.02 | 0.06 | 32.619999 | 33.39 | 32.1 | 7088000 |
1735939740 | 32.28 | 0.08 | 0.25 | 32.06 | 32.56 | 32.02 | 7113800 |
1735853400 | 32.2 | 0 | 0.00 | 32.2 | 32.49 | 31.4 | 7729300 |
1735594200 | 32.2 | -0.3 | -0.92 | 32.54 | 32.729999 | 31.9 | 7254000 |
1735334940 | 32.5 | -0.03 | -0.09 | 32.75 | 33 | 32.479999 | 5564700 |
1735248540 | 32.53 | -0.35 | -1.06 | 32.83 | 33.189999 | 32.439999 | 5695900 |
1734989340 | 32.88 | -0.8 | -2.38 | 33.34 | 33.57 | 32.689999 | 9135100 |
1734730200 | 33.68 | 1.13 | 3.47 | 32.42 | 34.08 | 32.27 | 25293000 |
1734643800 | 32.549999 | 2.62 | 8.75 | 30.09 | 32.86 | 30 | 30378400 |
1734557400 | 29.93 | -1.25 | -4.01 | 30.51 | 30.88 | 29.72 | 19584300 |
1734470940 | 31.18 | 0.47 | 1.53 | 30.96 | 31.49 | 29.91 | 16050300 |
1734384540 | 30.71 | -1.52 | -4.72 | 32.27 | 32.46 | 30.64 | 12672800 |
1734125340 | 32.229999 | -1.52 | -4.50 | 33.9 | 34 | 32.06 | 16354400 |
1734039000 | 33.75 | -1.68 | -4.74 | 34.66 | 34.69 | 33.53 | 10021300 |
1733952540 | 35.43 | 1 | 2.90 | 34.83 | 36.87 | 34.37 | 18480200 |
1733866140 | 34.43 | 0.98 | 2.93 | 34.02 | 34.95 | 33.5 | 15291800 |
1733779740 | 33.45 | -1.37 | -3.93 | 34.93 | 35.22 | 33.29 | 11595600 |
1733520600 | 34.82 | -2.18 | -5.89 | 36.8 | 36.91 | 34.41 | 15108400 |
1733434200 | 37 | 0.74 | 2.04 | 36.9 | 37.29 | 36.58 | 10309800 |
1733347800 | 36.26 | -0.86 | -2.32 | 36.96 | 37.47 | 36.19 | 8575900 |
1733261340 | 37.12 | 0.5 | 1.37 | 36.63 | 37.47 | 36.12 | 8577300 |
1733174940 | 36.62 | -0.96 | -2.55 | 37.19 | 37.28 | 36.4 | 19139400 |
1732915740 | 37.58 | -1.42 | -3.64 | 38.78 | 38.78 | 36.49 | 31613200 |
1732829400 | 39 | -2.55 | -6.14 | 41.18 | 41.32 | 38.1 | 22747600 |
1732743000 | 41.55 | -2.53 | -5.74 | 44.06 | 44.29 | 41.4 | 10724100 |
1732656600 | 44.08 | 0.55 | 1.26 | 43.78 | 44.29 | 43.15 | 10904100 |
1732570140 | 43.53 | -0.67 | -1.52 | 44.35 | 44.63 | 43.53 | 15243200 |
1732310940 | 44.2 | 0.66 | 1.52 | 43.8 | 44.35 | 43.08 | 8141600 |
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