B3 SA Brasil Bolsa Balcao (B3SA3)

B3SA3
🏛️ ブラジル →
13.13
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 13.01 13.01 12.93 12.98 288.6K
10:05 12.96 12.99 12.93 12.98 237.8K
10:10 12.98 13.05 12.98 13.04 2,614.8K
10:15 13.04 13.07 13.03 13.04 132.7K
10:20 13.04 13.05 13.02 13.02 95.4K
10:25 13.02 13.04 13.00 13.01 1,822.4K
10:30 13.00 13.01 12.97 12.97 268.8K
10:35 12.97 13.00 12.95 13.00 338.4K
10:40 12.99 13.02 12.98 13.02 121.3K
10:45 13.01 13.03 13.01 13.03 1,184.1K
10:50 13.02 13.05 13.02 13.05 104.9K
10:55 13.04 13.07 13.04 13.07 378.8K
11:00 13.05 13.12 13.05 13.08 616.5K
11:05 13.08 13.12 13.06 13.10 289.8K
11:10 13.10 13.13 13.09 13.12 2,135.4K
11:15 13.13 13.14 13.11 13.11 323.0K
11:20 13.12 13.15 13.11 13.14 698.4K
11:25 13.14 13.14 13.10 13.10 804.7K
11:30 13.10 13.11 13.10 13.11 139.5K
11:35 13.10 13.14 13.08 13.14 542.5K
11:40 13.14 13.15 13.13 13.15 691.6K
11:45 13.15 13.16 13.13 13.15 271.3K
11:50 13.14 13.16 13.14 13.16 222.4K
11:55 13.16 13.16 13.14 13.16 149.2K
12:00 13.16 13.16 13.15 13.16 173.8K
12:05 13.16 13.17 13.14 13.15 219.9K
12:10 13.15 13.15 13.13 13.14 416.7K
12:15 13.14 13.14 13.13 13.14 183.7K
12:20 13.14 13.14 13.13 13.14 165.5K
12:25 13.14 13.15 13.14 13.15 178.7K
12:30 13.14 13.17 13.14 13.16 719.8K
12:35 13.16 13.20 13.16 13.20 421.0K
12:40 13.20 13.22 13.18 13.19 263.3K
12:45 13.18 13.21 13.18 13.20 1,593.3K
12:50 13.20 13.21 13.18 13.21 204.9K
12:55 13.21 13.21 13.17 13.17 465.6K
13:00 13.16 13.18 13.16 13.18 124.4K
13:05 13.17 13.18 13.16 13.17 138.6K
13:10 13.17 13.17 13.16 13.17 115.3K
13:15 13.17 13.20 13.17 13.20 444.0K
13:20 13.20 13.21 13.19 13.20 1,186.6K
13:25 13.20 13.21 13.19 13.20 111.3K
13:30 13.20 13.20 13.19 13.20 85.0K
13:35 13.20 13.20 13.19 13.20 90.6K
13:40 13.20 13.20 13.18 13.19 164.9K
13:45 13.19 13.19 13.18 13.19 88.7K
13:50 13.19 13.20 13.18 13.20 108.3K
13:55 13.20 13.20 13.18 13.20 1,098.9K
14:00 13.20 13.20 13.19 13.19 120.2K
14:05 13.19 13.19 13.17 13.18 72.0K
14:10 13.18 13.20 13.18 13.19 122.8K
14:15 13.19 13.21 13.19 13.20 217.9K
14:20 13.20 13.20 13.19 13.20 268.3K
14:25 13.20 13.20 13.19 13.19 126.1K
14:30 13.20 13.22 13.19 13.22 162.9K
14:35 13.22 13.22 13.20 13.22 133.3K
14:40 13.22 13.23 13.21 13.23 162.6K
14:45 13.21 13.24 13.21 13.24 104.7K
14:50 13.24 13.26 13.24 13.26 153.3K
14:55 13.26 13.26 13.23 13.24 928.4K
15:00 13.24 13.25 13.23 13.25 101.2K
15:05 13.25 13.26 13.25 13.26 205.7K
15:10 13.26 13.26 13.23 13.25 157.6K
15:15 13.25 13.25 13.23 13.24 117.1K
15:20 13.24 13.24 13.23 13.24 102.0K
15:25 13.24 13.25 13.23 13.24 103.3K
15:30 13.24 13.25 13.24 13.24 332.6K
15:35 13.24 13.25 13.23 13.24 87.5K
15:40 13.24 13.26 13.23 13.26 132.5K
15:45 13.26 13.26 13.24 13.25 592.9K
15:50 13.26 13.26 13.24 13.26 239.7K
15:55 13.26 13.28 13.25 13.27 784.4K
16:00 13.27 13.28 13.25 13.26 991.2K
16:05 13.26 13.26 13.24 13.25 182.7K
16:10 13.25 13.25 13.24 13.25 187.8K
16:15 13.24 13.25 13.22 13.24 244.9K
16:20 13.24 13.26 13.24 13.25 159.1K
16:25 13.25 13.27 13.24 13.26 962.4K
16:30 13.26 13.27 13.25 13.26 251.3K
16:35 13.27 13.27 13.25 13.27 293.6K
16:40 13.27 13.27 13.26 13.26 374.8K
16:45 13.27 13.28 13.26 13.27 483.9K
16:50 13.28 13.29 13.26 13.28 441.9K
16:55 13.22 13.22 13.22 13.22 3,709.6K
日付 始値 高値 安値 終値 出来高
2025-10-01 13.55 13.56 13.12 13.13 28.5M
2025-09-30 13.54 13.57 13.26 13.40 31.2M
2025-09-29 13.40 13.56 13.31 13.40 20.2M
2025-09-26 13.01 13.29 12.93 13.22 37.0M
2025-09-25 13.14 13.19 12.89 12.95 28.8M
2025-09-24 13.34 13.34 13.09 13.12 32.1M
2025-09-23 13.54 13.62 13.31 13.35 37.0M
2025-09-22 13.59 13.67 13.36 13.55 47.5M
2025-09-19 13.73 13.96 13.66 13.66 41.8M
2025-09-18 13.65 13.77 13.55 13.73 33.6M
2025-09-17 13.45 14.04 13.43 13.72 39.7M
2025-09-16 13.46 13.53 13.38 13.48 19.7M
2025-09-15 13.09 13.55 13.03 13.37 29.2M
2025-09-12 13.00 13.16 12.88 12.95 25.5M
2025-09-11 13.08 13.33 12.99 13.12 28.3M
2025-09-10 12.96 13.24 12.95 12.97 27.9M
2025-09-09 13.12 13.21 12.97 13.01 17.2M
2025-09-08 13.38 13.43 13.11 13.14 16.6M
2025-09-05 13.33 13.64 13.32 13.38 24.9M
2025-09-04 12.96 13.16 12.92 13.09 19.8M
2025-09-03 12.74 13.14 12.65 12.95 28.4M
2025-09-02 12.82 12.91 12.63 12.75 15.4M
2025-09-01 12.95 13.17 12.89 12.98 13.7M
2025-08-29 13.18 13.27 12.97 12.98 27.5M
2025-08-28 12.78 13.30 12.67 13.03 44.8M
2025-08-27 12.45 12.67 12.39 12.67 23.1M
2025-08-26 12.55 12.57 12.38 12.44 18.7M
2025-08-25 12.60 12.78 12.51 12.55 21.5M
2025-08-22 12.35 12.68 12.27 12.56 34.7M
2025-08-21 12.15 12.39 12.12 12.25 26.9M
2025-08-20 12.53 12.57 12.22 12.33 45.1M
2025-08-19 13.05 13.08 12.48 12.53 37.8M
2025-08-18 13.15 13.38 13.14 13.16 17.6M
2025-08-15 12.77 13.16 12.77 13.15 25.1M
2025-08-14 12.58 13.15 12.58 12.85 25.4M
2025-08-13 12.64 12.78 12.57 12.70 34.6M
2025-08-12 12.76 12.93 12.63 12.65 33.9M
2025-08-11 12.93 12.94 12.67 12.76 21.7M
2025-08-08 12.90 13.06 12.77 12.88 30.5M
2025-08-07 12.70 12.99 12.60 12.91 43.4M
2025-08-06 12.74 12.84 12.57 12.72 21.7M
2025-08-05 12.71 12.81 12.56 12.58 16.6M
2025-08-04 12.80 12.91 12.61 12.68 29.3M
2025-08-01 12.71 12.91 12.42 12.59 22.2M
2025-07-31 12.55 12.75 12.49 12.58 24.0M
2025-07-30 12.59 12.87 12.52 12.75 22.2M
2025-07-29 12.70 12.80 12.59 12.71 17.2M
2025-07-28 13.14 13.19 12.58 12.70 22.7M
2025-07-25 13.06 13.22 13.06 13.07 20.3M
2025-07-24 13.22 13.25 13.05 13.12 20.5M
2025-07-23 13.07 13.50 13.06 13.39 20.7M
2025-07-22 13.15 13.24 13.03 13.07 17.3M
2025-07-21 13.05 13.20 12.97 13.10 27.8M
2025-07-18 13.39 13.57 12.95 12.97 110.0M
2025-07-17 13.68 13.75 13.54 13.74 19.2M
2025-07-16 13.77 13.81 13.57 13.68 21.2M
2025-07-15 13.74 13.85 13.49 13.73 28.4M
2025-07-14 13.67 13.67 13.41 13.61 17.0M
2025-07-11 13.99 14.05 13.52 13.73 24.7M
2025-07-10 14.27 14.30 13.84 14.07 54.6M
2025-07-09 14.49 14.55 14.33 14.48 43.2M
2025-07-08 14.61 14.64 14.43 14.59 33.0M
2025-07-07 14.74 14.79 14.55 14.65 60.1M
2025-07-04 14.51 14.85 14.51 14.71 7.6M
2025-07-03 14.47 14.83 14.46 14.62 28.6M
2025-07-02 14.49 14.66 14.19 14.45 43.7M
2025-07-01 14.63 14.73 14.37 14.50 29.3M
2025-06-30 14.06 14.60 14.04 14.58 34.1M
2025-06-27 13.98 14.25 13.95 14.12 20.4M
2025-06-26 13.72 14.20 13.60 14.10 33.4M
2025-06-25 13.41 13.67 13.40 13.61 20.2M
2025-06-24 13.48 13.68 13.36 13.52 23.5M
2025-06-23 13.55 13.56 13.21 13.33 32.9M
2025-06-20 13.53 13.63 13.37 13.55 52.2M
2025-06-18 13.42 13.73 13.38 13.72 55.5M
2025-06-17 13.52 13.56 13.38 13.46 29.3M
2025-06-16 13.30 13.62 13.28 13.47 31.2M
2025-06-13 12.75 13.10 12.70 13.05 52.7M
2025-06-12 12.87 13.09 12.80 12.98 66.4M
2025-06-11 13.07 13.43 12.90 13.24 61.9M
2025-06-10 13.30 13.40 13.05 13.14 32.2M
2025-06-09 13.20 13.37 13.07 13.16 80.4M
2025-06-06 13.53 13.66 13.53 13.57 24.9M
2025-06-05 13.82 13.95 13.50 13.58 44.6M
2025-06-04 13.90 14.17 13.88 13.95 32.4M
2025-06-03 13.65 14.19 13.65 14.18 44.1M
2025-06-02 14.16 14.17 13.54 13.71 45.8M
2025-05-30 14.15 14.19 13.76 13.95 82.2M
2025-05-29 14.10 14.24 13.90 14.10 48.9M
2025-05-28 14.39 14.44 14.15 14.30 31.4M
2025-05-27 14.61 14.61 14.38 14.38 30.7M
2025-05-26 14.47 14.47 14.20 14.33 12.8M
2025-05-23 14.06 14.39 13.83 14.39 32.3M
2025-05-22 14.57 14.62 14.21 14.34 42.7M
2025-05-21 14.87 14.90 14.45 14.50 39.9M
2025-05-20 14.83 14.95 14.65 14.95 23.9M
2025-05-19 14.77 14.86 14.66 14.82 21.0M
2025-05-16 14.64 14.90 14.61 14.77 24.3M
2025-05-15 14.64 14.87 14.54 14.77 43.6M
2025-05-14 14.89 15.11 14.48 14.65 47.3M
2025-05-13 14.71 15.01 14.65 14.95 58.1M
2025-05-12 14.51 14.59 14.26 14.36 71.6M
2025-05-09 14.30 14.62 14.20 14.53 87.1M
2025-05-08 13.48 14.53 13.46 14.25 206.1M
2025-05-07 13.24 13.25 12.95 13.15 32.6M
2025-05-06 13.20 13.22 13.07 13.16 38.5M
2025-05-05 13.30 13.33 13.15 13.21 21.7M
2025-05-02 13.41 13.48 13.26 13.31 35.1M
2025-04-30 13.18 13.49 13.13 13.49 60.2M
2025-04-29 13.32 13.59 13.23 13.23 45.0M
2025-04-28 13.43 13.68 13.36 13.42 34.4M
2025-04-25 13.11 13.44 13.04 13.39 37.6M
2025-04-24 12.70 13.30 12.68 13.27 57.2M
2025-04-23 12.53 12.84 12.53 12.65 34.5M
2025-04-22 12.10 12.49 12.09 12.42 24.9M
2025-04-17 12.01 12.25 11.96 12.18 16.6M
2025-04-16 12.15 12.22 12.00 12.06 48.6M
2025-04-15 12.08 12.35 12.06 12.26 30.4M
2025-04-14 12.23 12.25 11.94 12.17 35.4M
2025-04-11 11.95 12.00 11.71 11.94 46.1M
2025-04-10 12.16 12.17 11.75 11.86 37.0M
2025-04-09 11.62 12.25 11.60 12.17 71.3M
2025-04-08 12.02 12.17 11.65 11.74 35.5M
2025-04-07 11.86 12.25 11.62 11.95 50.6M
2025-04-04 12.42 12.50 12.04 12.05 38.4M
2025-04-03 12.36 12.87 12.36 12.73 57.2M
2025-04-02 12.27 12.44 12.19 12.42 20.3M
2025-04-01 12.01 12.34 11.99 12.26 22.3M
2025-03-31 12.14 12.29 12.00 12.14 29.4M
2025-03-28 12.30 12.45 12.07 12.24 19.9M
2025-03-27 12.41 12.48 12.31 12.39 27.5M
2025-03-26 12.40 12.61 12.32 12.38 22.0M
2025-03-25 12.41 12.54 12.25 12.33 25.4M
2025-03-24 12.50 12.50 12.26 12.34 40.6M
2025-03-21 12.46 12.51 12.27 12.50 46.8M
2025-03-20 12.24 12.43 12.18 12.34 42.7M
2025-03-19 12.12 12.38 11.94 12.29 41.7M
2025-03-18 12.38 12.41 11.91 12.04 112.0M
2025-03-17 12.87 12.87 12.41 12.42 89.6M
2025-03-14 11.73 12.90 11.70 12.87 125.9M
2025-03-13 10.98 11.63 10.93 11.60 111.6M
2025-03-12 10.40 10.52 10.35 10.50 39.9M
2025-03-11 10.49 10.51 10.34 10.40 26.3M
2025-03-10 10.55 10.59 10.37 10.47 33.5M
2025-03-07 10.60 10.84 10.52 10.70 41.6M
2025-03-06 10.50 10.69 10.44 10.64 39.8M
2025-03-05 10.23 10.58 10.17 10.53 46.9M
2025-02-28 10.62 10.67 10.34 10.40 57.8M
2025-02-27 10.64 10.87 10.63 10.70 32.8M
2025-02-26 10.85 10.87 10.61 10.64 40.4M
2025-02-25 10.88 10.94 10.73 10.80 76.2M
2025-02-24 11.23 11.25 10.80 10.84 58.5M
2025-02-21 11.04 11.30 10.94 11.22 93.9M
2025-02-20 11.37 11.43 11.16 11.29 44.1M
2025-02-19 11.40 11.44 11.25 11.37 38.1M
2025-02-18 11.59 11.73 11.40 11.52 58.3M
2025-02-17 11.65 11.71 11.51 11.58 36.1M
2025-02-14 11.30 11.65 11.27 11.59 46.6M
2025-02-13 10.99 11.24 10.98 11.17 22.0M
2025-02-12 11.01 11.11 10.91 11.04 43.2M
2025-02-11 11.20 11.33 11.11 11.18 29.4M
2025-02-10 11.08 11.18 10.98 11.10 25.2M
2025-02-07 11.21 11.26 10.91 10.96 35.0M
2025-02-06 10.94 11.26 10.92 11.22 26.5M
2025-02-05 11.08 11.09 10.89 10.99 36.1M
2025-02-04 11.18 11.25 11.01 11.07 40.8M
2025-02-03 11.20 11.38 11.07 11.16 42.5M
2025-01-31 11.09 11.31 11.04 11.19 60.6M
2025-01-30 10.56 11.17 10.56 11.09 98.4M
2025-01-29 10.61 10.62 10.50 10.55 43.6M
2025-01-28 10.56 10.61 10.43 10.55 45.7M
2025-01-27 10.34 10.56 10.29 10.56 52.8M
2025-01-24 10.35 10.40 10.26 10.37 45.1M
2025-01-23 10.43 10.50 10.29 10.35 36.7M
2025-01-22 10.48 10.50 10.33 10.43 47.3M
2025-01-21 10.33 10.48 10.20 10.37 25.4M
2025-01-20 10.20 10.46 10.20 10.32 11.4M
2025-01-17 10.29 10.42 10.18 10.35 30.7M
2025-01-16 10.46 10.48 10.18 10.27 26.6M
2025-01-15 9.97 10.51 9.93 10.50 53.1M
2025-01-14 9.79 9.93 9.71 9.84 39.1M
2025-01-13 9.81 9.89 9.73 9.79 30.4M
2025-01-10 10.16 10.19 9.80 9.80 36.8M
2025-01-09 10.21 10.30 9.94 10.20 54.2M
2025-01-08 10.23 10.36 10.21 10.30 38.5M
2025-01-07 10.42 10.56 10.28 10.31 60.5M
2025-01-06 10.25 10.44 10.16 10.38 39.6M
2025-01-03 10.16 10.28 10.04 10.10 42.8M
2025-01-02 10.32 10.33 10.15 10.20 29.5M