
Santos Brasil Participacoes Sa (STBP3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.0759878419453 | 13.16 | 13.22 | 13.11 | 4964860 | 13.17487128 | CS |
4 | 0.03 | 0.228658536585 | 13.12 | 13.25 | 13.07 | 4163960 | 13.17160568 | CS |
12 | 0.26 | 2.01706749418 | 12.89 | 13.26 | 12.67 | 4992480 | 13.07488146 | CS |
26 | -0.95 | -6.73758865248 | 14.1 | 15.14 | 12.51 | 6563329 | 13.44493027 | CS |
52 | 2.24 | 20.5316223648 | 10.91 | 15.29 | 10.26 | 5884375 | 13.21647668 | CS |
156 | 6.21 | 89.4812680115 | 6.94 | 15.29 | 5.68 | 4959952 | 10.21407825 | CS |
260 | 6.1 | 86.524822695 | 7.05 | 15.29 | 2.7 | 5110418 | 8.51640921 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740087000 | 13.15 | 0 | 0.00 | 13.17 | 13.17 | 13.13 | 4094700 |
1740000540 | 13.15 | -0.02 | -0.15 | 13.16 | 13.17 | 13.11 | 4833700 |
1739914140 | 13.17 | -0.01 | -0.08 | 13.18 | 13.18 | 13.15 | 7173800 |
1739827800 | 13.18 | -0.02 | -0.15 | 13.2 | 13.22 | 13.16 | 5161300 |
1739568600 | 13.2 | 0.02 | 0.15 | 13.19 | 13.22 | 13.17 | 4471600 |
1739482140 | 13.18 | 0.02 | 0.15 | 13.16 | 13.18 | 13.14 | 3183900 |
1739395740 | 13.16 | -0.04 | -0.30 | 13.17 | 13.19 | 13.15 | 5752500 |
1739309400 | 13.2 | 0.01 | 0.08 | 13.2 | 13.25 | 13.18 | 3146700 |
1739222940 | 13.19 | 0.01 | 0.08 | 13.18 | 13.19 | 13.15 | 2409100 |
1738963800 | 13.18 | 0.03 | 0.23 | 13.16 | 13.19 | 13.12 | 3841600 |
1738877340 | 13.15 | 0.01 | 0.08 | 13.12 | 13.15 | 13.11 | 3471000 |
1738790940 | 13.14 | -0.01 | -0.08 | 13.14 | 13.16 | 13.12 | 3260700 |
1738704600 | 13.15 | -0.01 | -0.08 | 13.14 | 13.16 | 13.13 | 5257600 |
1738618200 | 13.16 | -0.02 | -0.15 | 13.2 | 13.2 | 13.13 | 3802500 |
1738358940 | 13.18 | -0.02 | -0.15 | 13.2 | 13.2 | 13.15 | 5350000 |
1738272540 | 13.2 | 0.02 | 0.15 | 13.18 | 13.2 | 13.15 | 4800200 |
1738186200 | 13.18 | -0.01 | -0.08 | 13.18 | 13.2 | 13.16 | 2679700 |
1738099740 | 13.19 | 0.01 | 0.08 | 13.16 | 13.2 | 13.15 | 4196800 |
1738013340 | 13.18 | 0.03 | 0.23 | 13.18 | 13.19 | 13.12 | 3374300 |
1737754200 | 13.15 | 0 | 0.00 | 13.15 | 13.16 | 13.1 | 2817400 |
1737667740 | 13.15 | 0.03 | 0.23 | 13.12 | 13.15 | 13.07 | 4294800 |
1737581400 | 13.12 | 0 | 0.00 | 13.17 | 13.17 | 13.1 | 3518200 |
1737495000 | 13.12 | -0.02 | -0.15 | 13.16 | 13.16 | 13.1 | 8072100 |
1737408600 | 13.14 | 0 | 0.00 | 13.12 | 13.17 | 13.1 | 2931500 |
1737149400 | 13.14 | 0.09 | 0.69 | 13.06 | 13.17 | 13.02 | 4456400 |
1737062940 | 13.05 | -0.04 | -0.31 | 13.04 | 13.08 | 13.01 | 2822100 |
1736976540 | 13.09 | 0.07 | 0.54 | 13.06 | 13.09 | 12.9 | 12757600 |
1736890140 | 13.02 | -0.12 | -0.91 | 13.13 | 13.14 | 13.01 | 6916200 |
1736803740 | 13.14 | 0 | 0.00 | 13.14 | 13.23 | 13.11 | 5379800 |
1736544540 | 13.14 | 0.01 | 0.08 | 13.14 | 13.17 | 13.07 | 4838300 |
1736458140 | 13.13 | 0 | 0.00 | 13.08 | 13.13 | 13.05 | 3326200 |
1736371740 | 13.13 | 0.03 | 0.23 | 13.03 | 13.13 | 13.03 | 5578200 |
1736285400 | 13.1 | -0.05 | -0.38 | 13.19 | 13.19 | 13.02 | 9400100 |
1736198940 | 13.15 | -0.03 | -0.23 | 13.24 | 13.26 | 13.11 | 4664400 |
1735939740 | 13.18 | -0.04 | -0.30 | 13.21 | 13.25 | 13.15 | 8881700 |
1735853400 | 13.22 | 0.09 | 0.69 | 13.1 | 13.24 | 13.08 | 4751200 |
1735594200 | 13.13 | 0.01 | 0.08 | 13.03 | 13.18 | 13.03 | 4510900 |
1735334940 | 13.12 | 0.1 | 0.77 | 13.05 | 13.15 | 12.97 | 3135500 |
1735248540 | 13.02 | 0.04 | 0.31 | 13.04 | 13.07 | 12.85 | 6341500 |
1734989340 | 12.98 | -0.09 | -0.69 | 13.05 | 13.1 | 12.98 | 4035400 |
1734730200 | 13.07 | 0.02 | 0.15 | 13.04 | 13.09 | 12.99 | 5121800 |
1734643800 | 13.05 | -0.08 | -0.61 | 13.05 | 13.06 | 12.98 | 4039000 |
1734557400 | 13.13 | 0.07 | 0.54 | 13.03 | 13.13 | 12.83 | 7655700 |
1734470940 | 13.06 | 0.06 | 0.46 | 13.04 | 13.1 | 12.97 | 4980700 |
1734384540 | 13 | 0 | 0.00 | 13.03 | 13.04 | 12.96 | 2965500 |
1734125340 | 13 | 0.08 | 0.62 | 12.89 | 13 | 12.89 | 4528500 |
1734039000 | 12.92 | -0.09 | -0.69 | 13 | 13.03 | 12.9 | 9792100 |
1733952540 | 13.01 | 0.02 | 0.15 | 12.99 | 13.2 | 12.95 | 5979600 |
1733866140 | 12.99 | 0.04 | 0.31 | 13 | 13 | 12.95 | 3666700 |
1733779740 | 12.95 | 0.04 | 0.31 | 12.89 | 13 | 12.89 | 2969900 |
1733520600 | 12.91 | 0.02 | 0.16 | 12.86 | 12.93 | 12.83 | 3068600 |
1733434200 | 12.89 | 0.02 | 0.16 | 12.89 | 12.94 | 12.86 | 4024400 |
1733347800 | 12.87 | 0.03 | 0.23 | 12.82 | 12.89 | 12.82 | 2685500 |
1733261340 | 12.84 | 0.02 | 0.16 | 12.79 | 12.87 | 12.79 | 5055400 |
1733174940 | 12.82 | 0 | 0.00 | 12.85 | 12.88 | 12.74 | 5058700 |
1732915740 | 12.82 | -0.01 | -0.08 | 12.81 | 12.82 | 12.67 | 12127900 |
1732829400 | 12.83 | -0.07 | -0.54 | 12.89 | 12.89 | 12.8 | 6262400 |
1732743000 | 12.9 | 0 | 0.00 | 12.87 | 12.94 | 12.79 | 8412400 |
1732656600 | 12.9 | -0.03 | -0.23 | 12.94 | 12.94 | 12.84 | 6409300 |
1732570140 | 12.93 | 0.03 | 0.23 | 12.87 | 12.95 | 12.85 | 4359500 |
1732310940 | 12.9 | 0.02 | 0.16 | 12.88 | 12.9 | 12.82 | 3872900 |
1732224600 | 12.88 | 0.03 | 0.23 | 12.83 | 12.9 | 12.78 | 5020800 |
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