
Telec Brasileiras-Telebras (TELB3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -3.16205533597 | 12.65 | 12.95 | 12.15 | 1167 | 12.31457143 | CS |
4 | -0.31 | -2.46815286624 | 12.56 | 14.01 | 12.15 | 4217 | 12.95270092 | CS |
12 | -1.45 | -10.5839416058 | 13.7 | 14.83 | 12.15 | 2304 | 13.20538723 | CS |
26 | -0.4 | -3.16205533597 | 12.65 | 14.83 | 10.65 | 1763 | 13.11133715 | CS |
52 | -0.55 | -4.296875 | 12.8 | 15.9 | 10.65 | 1581 | 13.43280429 | CS |
156 | -15.75 | -56.25 | 28 | 28.55 | 10.65 | 2324 | 17.0414835 | CS |
260 | -100.75 | -89.1592920354 | 113 | 209.99 | 10.65 | 2172 | 42.30241257 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1750455000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
1750282200 | 12.25 | -0.15 | -1.21 | 12.41 | 12.53 | 12.15 | 500 |
1750195800 | 12.4 | 0.14 | 1.14 | 12.26 | 12.4 | 12.2 | 1400 |
1750109400 | 12.26 | -0.74 | -5.69 | 12.65 | 12.95 | 12.2 | 1600 |
1749850200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1749763800 | 13 | 0.27 | 2.12 | 12.99 | 13 | 12.99 | 300 |
1749677400 | 12.73 | 0.01 | 0.08 | 12.8 | 13.19 | 12.73 | 600 |
1749591000 | 12.72 | -0.32 | -2.45 | 12.91 | 12.91 | 12.72 | 700 |
1749504600 | 13.04 | -0.04 | -0.31 | 12.9 | 13.24 | 12.9 | 900 |
1749245400 | 13.08 | -0.22 | -1.65 | 13 | 13.38 | 12.99 | 700 |
1749159000 | 13.3 | 0.39 | 3.02 | 12.99 | 13.3 | 12.99 | 700 |
1749072540 | 12.91 | 0.25 | 1.97 | 13.35 | 13.38 | 12.51 | 2800 |
1748986200 | 12.66 | -0.84 | -6.22 | 13.41 | 13.64 | 12.65 | 6800 |
1748899800 | 13.5 | 0.16 | 1.20 | 13.2 | 13.9 | 13 | 5200 |
1748640600 | 13.34 | 0.39 | 3.01 | 12.74 | 13.85 | 12.62 | 17600 |
1748554140 | 12.95 | 0.3 | 2.37 | 12.98 | 13.05 | 12.62 | 1700 |
1748467800 | 12.65 | -0.83 | -6.16 | 13.51 | 13.51 | 12.6 | 23400 |
1748381400 | 13.48 | 0.74 | 5.81 | 12.6 | 14.01 | 12.59 | 6000 |
1748294940 | 12.74 | 0.2 | 1.59 | 12.25 | 13.15 | 12.25 | 2700 |
1748035800 | 12.54 | -0.46 | -3.54 | 12.56 | 12.79 | 12.54 | 2300 |
1747949340 | 13 | 0 | 0.00 | 13 | 13 | 13 | 100 |
1747862940 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1747776540 | 13 | -0.22 | -1.66 | 12.8 | 13.2 | 12.75 | 500 |
1747690200 | 13.22 | 0.32 | 2.48 | 12.5 | 13.22 | 12.5 | 1600 |
1747431000 | 12.9 | 0.31 | 2.46 | 12.6 | 12.9 | 12.6 | 500 |
1747344540 | 12.59 | 0 | 0.00 | 12.59 | 12.99 | 12.59 | 1400 |
1747258200 | 12.59 | 0.04 | 0.32 | 12.79 | 12.8 | 12.32 | 3500 |
1747171740 | 12.55 | 0.1 | 0.80 | 12.41 | 12.64 | 12.41 | 400 |
1747085400 | 12.45 | 0.25 | 2.05 | 12.16 | 12.65 | 12.16 | 800 |
1746826200 | 12.2 | -0.5 | -3.94 | 12.2 | 12.55 | 12.15 | 700 |
1746739800 | 12.7 | 0.1 | 0.79 | 12.95 | 12.95 | 12.5 | 3500 |
1746653340 | 12.6 | -0.8 | -5.97 | 13 | 13 | 12.6 | 500 |
1746567000 | 13.4 | -0.05 | -0.37 | 13.4 | 13.4 | 13.4 | 200 |
1746480600 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
1746221400 | 13.45 | -0.05 | -0.37 | 13.21 | 13.45 | 13.14 | 1000 |
1746048600 | 13.5 | 0.1 | 0.75 | 13.5 | 13.5 | 13.5 | 100 |
1745962200 | 13.4 | -0.59 | -4.22 | 13.6 | 13.6 | 13.4 | 900 |
1745875800 | 13.99 | 0.05 | 0.36 | 13.55 | 13.99 | 13.5 | 300 |
1745616600 | 13.94 | 0 | 0.00 | 13.94 | 13.94 | 13.94 | 100 |
1745530200 | 13.94 | -0.11 | -0.78 | 13.73 | 14.65 | 13.44 | 3500 |
1745443800 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
1745357400 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
1744925400 | 14.05 | 0.17 | 1.22 | 13.92 | 14.05 | 13.92 | 400 |
1744839000 | 13.88 | -0.37 | -2.60 | 14.49 | 14.49 | 13.88 | 700 |
1744752600 | 14.25 | -0.19 | -1.32 | 14.31 | 14.31 | 13.82 | 2700 |
1744666200 | 14.44 | -0.06 | -0.41 | 14.6 | 14.64 | 14.11 | 1200 |
1744407000 | 14.5 | 0.05 | 0.35 | 13.95 | 14.64 | 13.91 | 2200 |
1744320600 | 14.45 | 0.41 | 2.92 | 13.9 | 14.45 | 13.9 | 1000 |
1744234200 | 14.04 | -0.4 | -2.77 | 14.04 | 14.1 | 13.51 | 1500 |
1744147800 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
1744061400 | 14.44 | -0.16 | -1.10 | 14.1 | 14.44 | 13.9 | 500 |
1743802200 | 14.6 | -0.23 | -1.55 | 14.35 | 14.69 | 14.15 | 1100 |
1743715800 | 14.83 | 0.88 | 6.31 | 14.35 | 14.83 | 13.27 | 4600 |
1743629400 | 13.95 | 0.23 | 1.68 | 13.88 | 14.5 | 13.8 | 2200 |
1743542940 | 13.72 | 0.08 | 0.59 | 13.64 | 13.99 | 13.55 | 1000 |
1743456600 | 13.64 | -0.26 | -1.87 | 13.45 | 14.2 | 13.21 | 1300 |
1743197400 | 13.9 | -0.64 | -4.40 | 13.7 | 14.34 | 13.7 | 900 |
1743111000 | 14.54 | -0.08 | -0.55 | 14.5 | 14.8 | 13.8 | 3600 |
1743024600 | 14.62 | -0.11 | -0.75 | 14.62 | 14.62 | 14.62 | 100 |
1742938200 | 14.73 | 0.23 | 1.59 | 14.6 | 14.75 | 14.41 | 900 |
1742851740 | 14.5 | 0.01 | 0.07 | 13.6 | 14.65 | 13.6 | 1100 |
1742592600 | 14.49 | 0.54 | 3.87 | 14.35 | 14.65 | 14.15 | 2500 |
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