Bovespa Dividend (IDIV)

IDIV
🏛️ ブラジル →
10,492.87
最終更新: 2025-09-26
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 10,572.93 10,576.25 10,563.37 10,566.12 0.0K
10:05 10,560.96 10,566.14 10,555.01 10,566.14 0.0K
10:10 10,561.87 10,562.39 10,542.42 10,542.42 0.0K
10:15 10,539.78 10,544.22 10,533.53 10,536.70 0.0K
10:20 10,532.52 10,534.71 10,526.06 10,534.71 0.0K
10:25 10,532.12 10,532.12 10,525.18 10,527.63 0.0K
10:30 10,526.88 10,526.91 10,516.98 10,520.78 0.0K
10:35 10,520.64 10,525.20 10,517.36 10,518.49 0.0K
10:40 10,515.54 10,521.86 10,512.54 10,512.54 0.0K
10:45 10,513.10 10,516.58 10,503.67 10,516.58 0.0K
10:50 10,520.70 10,522.05 10,513.75 10,514.14 0.0K
10:55 10,516.73 10,520.63 10,510.13 10,514.73 0.0K
11:00 10,521.35 10,521.35 10,499.24 10,499.95 0.0K
11:05 10,497.58 10,506.20 10,492.50 10,496.78 0.0K
11:10 10,496.10 10,506.00 10,496.10 10,497.45 0.0K
11:15 10,496.19 10,512.60 10,496.19 10,512.60 0.0K
11:20 10,511.66 10,528.37 10,507.56 10,528.37 0.0K
11:25 10,529.85 10,531.31 10,522.28 10,531.31 0.0K
11:30 10,530.83 10,533.10 10,521.70 10,524.15 0.0K
11:35 10,523.79 10,526.00 10,517.55 10,521.83 0.0K
11:40 10,520.59 10,520.59 10,502.46 10,509.12 0.0K
11:45 10,510.24 10,518.64 10,507.99 10,518.64 0.0K
11:50 10,519.05 10,519.05 10,512.46 10,516.71 0.0K
11:55 10,517.79 10,518.53 10,516.94 10,518.14 0.0K
12:00 10,513.24 10,513.99 10,505.72 10,505.72 0.0K
12:05 10,505.27 10,509.92 10,505.01 10,505.94 0.0K
12:10 10,509.90 10,517.06 10,509.90 10,517.06 0.0K
12:15 10,516.59 10,525.69 10,515.15 10,522.57 0.0K
12:20 10,523.40 10,523.62 10,514.82 10,516.34 0.0K
12:25 10,512.59 10,521.73 10,512.59 10,521.73 0.0K
12:30 10,521.80 10,522.28 10,516.36 10,517.88 0.0K
12:35 10,518.68 10,529.01 10,518.68 10,527.02 0.0K
12:40 10,529.46 10,534.77 10,526.47 10,534.24 0.0K
12:45 10,531.27 10,542.86 10,531.27 10,538.81 0.0K
12:50 10,541.69 10,541.69 10,537.95 10,539.66 0.0K
12:55 10,540.08 10,540.08 10,536.62 10,538.33 0.0K
13:00 10,540.19 10,544.22 10,535.73 10,544.22 0.0K
13:05 10,545.17 10,545.17 10,538.61 10,540.99 0.0K
13:10 10,545.23 10,545.31 10,542.19 10,543.13 0.0K
13:15 10,543.86 10,546.21 10,541.86 10,543.27 0.0K
13:20 10,542.23 10,548.09 10,538.34 10,540.08 0.0K
13:25 10,544.37 10,544.37 10,540.31 10,544.16 0.0K
13:30 10,544.85 10,546.38 10,542.02 10,542.02 0.0K
13:35 10,543.67 10,543.67 10,538.62 10,543.55 0.0K
13:40 10,543.27 10,543.27 10,536.83 10,536.83 0.0K
13:45 10,536.14 10,538.02 10,528.69 10,528.69 0.0K
13:50 10,525.58 10,530.50 10,525.58 10,530.50 0.0K
13:55 10,528.46 10,529.26 10,525.85 10,528.24 0.0K
14:00 10,526.98 10,535.15 10,526.03 10,529.93 0.0K
14:05 10,530.28 10,532.39 10,527.10 10,531.54 0.0K
14:10 10,531.27 10,537.59 10,531.00 10,537.59 0.0K
14:15 10,534.77 10,534.77 10,525.55 10,525.55 0.0K
14:20 10,527.19 10,527.19 10,503.21 10,504.32 0.0K
14:25 10,505.72 10,510.36 10,503.24 10,503.24 0.0K
14:30 10,505.41 10,505.41 10,474.74 10,474.74 0.0K
14:35 10,470.55 10,475.07 10,463.56 10,470.59 0.0K
14:40 10,473.81 10,482.92 10,473.32 10,480.73 0.0K
14:45 10,481.77 10,483.17 10,474.64 10,474.86 0.0K
14:50 10,473.10 10,474.32 10,471.07 10,472.12 0.0K
14:55 10,473.77 10,477.45 10,469.02 10,469.02 0.0K
15:00 10,463.03 10,465.47 10,453.32 10,453.32 0.0K
15:05 10,454.82 10,460.77 10,452.85 10,453.82 0.0K
15:10 10,455.06 10,459.04 10,454.19 10,459.04 0.0K
15:15 10,460.25 10,465.16 10,460.25 10,461.23 0.0K
15:20 10,461.74 10,466.12 10,458.10 10,464.14 0.0K
15:25 10,462.21 10,464.31 10,460.06 10,463.51 0.0K
15:30 10,464.13 10,464.13 10,457.47 10,458.89 0.0K
15:35 10,458.79 10,467.06 10,458.79 10,467.06 0.0K
15:40 10,468.71 10,473.82 10,468.71 10,471.96 0.0K
15:45 10,472.79 10,472.79 10,464.84 10,469.07 0.0K
15:50 10,469.44 10,478.59 10,469.44 10,478.59 0.0K
15:55 10,476.77 10,476.77 10,469.10 10,469.84 0.0K
16:00 10,466.97 10,466.97 10,460.75 10,462.48 0.0K
16:05 10,465.48 10,465.48 10,462.49 10,463.90 0.0K
16:10 10,465.54 10,465.54 10,461.50 10,463.70 0.0K
16:15 10,462.74 10,469.12 10,459.37 10,459.37 0.0K
16:20 10,459.13 10,459.97 10,455.49 10,457.16 0.0K
16:25 10,455.62 10,458.70 10,454.80 10,457.18 0.0K
16:30 10,459.06 10,464.42 10,459.06 10,463.70 0.0K
16:35 10,463.67 10,463.67 10,458.23 10,463.25 0.0K
16:40 10,460.19 10,460.84 10,456.61 10,456.61 0.0K
16:45 10,458.60 10,460.35 10,458.54 10,458.87 0.0K
16:50 10,458.51 10,463.69 10,457.99 10,461.69 0.0K
16:55 10,465.57 10,465.57 10,462.71 10,462.71 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 10,462.47 10,537.71 10,460.12 10,492.87 0.0M
2025-09-25 10,572.93 10,576.25 10,452.85 10,465.57 0.0M
2025-09-24 10,577.30 10,597.17 10,558.22 10,574.17 0.0M
2025-09-23 10,469.60 10,612.91 10,469.60 10,584.33 0.0M
2025-09-22 10,502.32 10,502.58 10,398.17 10,477.79 0.0M
2025-09-19 10,479.89 10,534.13 10,477.79 10,502.24 0.0M
2025-09-18 10,511.30 10,524.53 10,448.67 10,479.78 0.0M
2025-09-17 10,395.26 10,541.61 10,387.20 10,511.30 0.0M
2025-09-16 10,360.56 10,433.88 10,360.47 10,395.26 0.0M
2025-09-15 10,315.83 10,400.26 10,315.50 10,360.27 0.0M
2025-09-12 10,342.86 10,359.31 10,288.35 10,315.56 0.0M
2025-09-11 10,319.82 10,405.61 10,316.17 10,342.86 0.0M
2025-09-10 10,297.46 10,384.89 10,295.41 10,319.82 0.0M
2025-09-09 10,283.86 10,313.54 10,270.52 10,297.44 0.0M
2025-09-08 10,310.77 10,340.39 10,218.26 10,283.86 0.0M
2025-09-06 10,215.61 10,310.77 10,310.77 10,310.77 0.0M
2025-09-05 10,215.61 10,353.33 10,215.61 10,310.77 0.0M
2025-09-04 10,116.78 10,236.52 10,113.92 10,215.95 0.0M
2025-09-03 10,153.58 10,161.97 10,100.10 10,116.83 0.0M
2025-09-02 10,233.52 10,233.52 10,115.14 10,153.32 0.0M
2025-09-01 10,271.40 10,315.95 10,213.72 10,233.41 0.0M
2025-08-29 10,245.09 10,321.28 10,234.62 10,271.38 0.0M
2025-08-28 10,131.73 10,310.26 10,131.40 10,245.09 0.0M
2025-08-27 10,043.10 10,137.01 10,017.39 10,131.59 0.0M
2025-08-26 10,036.68 10,056.12 9,990.45 10,042.90 0.0M
2025-08-25 10,021.69 10,081.71 10,021.69 10,036.70 0.0M
2025-08-22 9,790.90 10,032.86 9,782.51 10,021.57 0.0M
2025-08-21 9,820.31 9,830.50 9,755.80 9,790.84 0.0M
2025-08-20 9,782.79 9,831.86 9,755.32 9,820.21 0.0M
2025-08-19 9,964.03 9,964.03 9,753.14 9,782.60 0.0M
2025-08-18 9,893.58 9,998.91 9,892.89 9,964.75 0.0M
2025-08-15 9,885.16 9,898.11 9,842.50 9,893.65 0.0M
2025-08-14 9,891.26 9,968.77 9,823.15 9,885.12 0.0M
2025-08-13 9,982.15 9,982.17 9,875.81 9,891.26 0.0M
2025-08-12 9,852.20 10,019.24 9,852.20 9,982.17 0.0M
2025-08-11 9,868.63 9,904.21 9,849.78 9,852.26 0.0M
2025-08-08 9,891.55 9,922.35 9,854.25 9,868.38 0.0M
2025-08-07 9,802.98 9,932.65 9,802.92 9,891.91 0.0M
2025-08-06 9,711.61 9,850.74 9,711.61 9,802.59 0.0M
2025-08-05 9,709.85 9,776.23 9,668.30 9,711.61 0.0M
2025-08-04 9,698.41 9,784.11 9,663.20 9,709.87 0.0M
2025-08-01 9,739.83 9,771.77 9,687.26 9,698.16 0.0M
2025-07-31 9,809.54 9,809.54 9,683.03 9,748.87 0.0M
2025-07-30 9,740.69 9,862.40 9,696.13 9,811.80 0.0M
2025-07-29 9,694.25 9,769.51 9,691.80 9,740.57 0.0M
2025-07-28 9,799.74 9,829.19 9,662.21 9,694.03 0.0M
2025-07-25 9,810.80 9,838.96 9,780.32 9,800.05 0.0M
2025-07-24 9,888.38 9,888.38 9,781.12 9,810.69 0.0M
2025-07-23 9,755.79 9,916.30 9,754.51 9,888.38 0.0M
2025-07-22 9,797.90 9,873.59 9,752.57 9,756.05 0.0M
2025-07-21 9,717.45 9,840.57 9,715.49 9,797.62 0.0M
2025-07-18 9,840.60 9,840.60 9,705.17 9,717.55 0.0M
2025-07-17 9,862.11 9,864.10 9,803.80 9,840.68 0.0M
2025-07-16 9,872.42 9,885.79 9,784.32 9,861.14 0.0M
2025-07-15 9,881.72 9,937.69 9,813.82 9,872.12 0.0M
2025-07-14 9,937.56 9,938.70 9,847.12 9,881.50 0.0M
2025-07-13 9,970.08 9,937.45 9,937.45 9,937.45 0.0M
2025-07-11 9,970.08 9,970.08 9,886.53 9,937.45 0.0M
2025-07-10 9,978.52 10,005.81 9,893.97 9,970.06 0.0M
2025-07-09 10,127.02 10,127.02 9,969.98 9,978.57 0.0M
2025-07-08 10,141.78 10,147.87 10,077.81 10,127.04 0.0M
2025-07-07 10,247.99 10,268.72 10,130.45 10,141.72 0.0M
2025-07-04 10,246.25 10,273.15 10,223.28 10,249.77 0.0M
2025-07-03 10,083.83 10,265.01 10,081.79 10,246.25 0.0M
2025-07-02 10,087.21 10,130.11 10,037.51 10,081.58 0.0M
2025-07-01 10,047.61 10,093.80 10,046.58 10,087.21 0.0M
2025-06-30 9,894.82 10,057.14 9,867.86 10,047.47 0.0M
2025-06-27 9,921.24 9,921.24 9,870.42 9,895.08 0.0M
2025-06-26 9,818.58 9,921.84 9,818.10 9,921.35 0.0M
2025-06-25 9,915.12 9,915.12 9,797.47 9,818.58 0.0M
2025-06-24 9,898.20 9,985.98 9,866.27 9,915.01 0.0M
2025-06-23 9,923.63 9,923.63 9,849.37 9,897.51 0.0M
2025-06-20 10,015.52 10,015.65 9,901.97 9,923.63 0.0M
2025-06-18 10,042.85 10,053.72 9,994.41 10,015.51 0.0M
2025-06-17 10,037.57 10,059.52 9,999.73 10,042.50 0.0M
2025-06-16 9,905.80 10,077.60 9,905.80 10,037.59 0.0M
2025-06-13 9,923.96 9,940.65 9,843.55 9,905.80 0.0M
2025-06-12 9,861.99 9,931.92 9,811.75 9,923.93 0.0M
2025-06-11 9,825.22 9,889.12 9,769.57 9,862.16 0.0M
2025-06-10 9,783.21 9,883.50 9,783.11 9,824.63 0.0M
2025-06-09 9,797.26 9,804.40 9,670.38 9,783.29 0.0M
2025-06-06 9,789.54 9,838.73 9,761.26 9,797.54 0.0M
2025-06-05 9,834.51 9,856.17 9,764.93 9,789.54 0.0M
2025-06-04 9,904.35 9,984.00 9,819.43 9,834.61 0.0M
2025-06-03 9,847.56 9,904.01 9,812.12 9,904.01 0.0M
2025-06-02 9,873.65 9,974.20 9,818.47 9,850.58 0.0M
2025-05-30 9,977.56 9,978.07 9,846.02 9,873.61 0.0M
2025-05-29 9,987.26 10,016.24 9,948.16 9,977.49 0.0M
2025-05-28 10,048.75 10,050.07 9,969.04 9,987.26 0.0M
2025-05-27 9,950.60 10,082.30 9,950.60 10,048.82 0.0M
2025-05-26 9,918.14 9,985.86 9,916.56 9,949.66 0.0M
2025-05-23 9,862.39 9,917.87 9,730.82 9,917.87 0.0M
2025-05-22 9,927.18 9,970.14 9,851.13 9,862.45 0.0M
2025-05-21 10,054.91 10,054.92 9,901.80 9,927.21 0.0M
2025-05-20 9,971.90 10,059.70 9,962.03 10,054.91 0.0M
2025-05-19 9,965.53 10,016.89 9,910.41 9,972.21 0.0M
2025-05-16 9,984.74 9,984.74 9,880.68 9,965.68 0.0M
2025-05-15 9,888.33 9,987.11 9,887.00 9,984.60 0.0M
2025-05-14 9,889.82 9,913.05 9,855.26 9,888.33 0.0M
2025-05-13 9,753.49 9,907.93 9,752.67 9,889.88 0.0M
2025-05-12 9,778.65 9,834.64 9,720.21 9,753.25 0.0M
2025-05-09 9,765.85 9,814.16 9,751.40 9,778.57 0.0M
2025-05-08 9,616.27 9,840.92 9,616.27 9,765.98 0.0M
2025-05-07 9,586.79 9,641.14 9,572.50 9,616.07 0.0M
2025-05-06 9,593.68 9,616.24 9,574.88 9,586.62 0.0M
2025-05-05 9,697.20 9,708.52 9,578.52 9,593.64 0.0M
2025-05-02 9,746.28 9,746.40 9,666.37 9,697.06 0.0M
2025-04-30 9,677.01 9,752.08 9,634.97 9,746.28 0.0M
2025-04-29 9,705.01 9,777.86 9,677.18 9,677.18 0.0M
2025-04-28 9,693.53 9,745.59 9,679.72 9,704.59 0.0M
2025-04-25 9,658.61 9,706.91 9,652.27 9,693.53 0.0M
2025-04-24 9,519.98 9,672.46 9,519.19 9,658.32 0.0M
2025-04-23 9,377.78 9,575.80 9,377.78 9,519.98 0.0M
2025-04-22 9,324.33 9,399.11 9,278.11 9,377.18 0.0M
2025-04-17 9,271.76 9,360.04 9,254.35 9,324.54 0.0M
2025-04-16 9,293.61 9,342.31 9,252.93 9,271.70 0.0M
2025-04-15 9,311.47 9,343.56 9,283.74 9,293.59 0.0M
2025-04-14 9,188.42 9,346.37 9,188.42 9,311.38 0.0M
2025-04-11 9,109.31 9,233.24 9,079.74 9,188.25 0.0M
2025-04-10 9,230.31 9,230.31 9,025.86 9,109.31 0.0M
2025-04-09 8,979.63 9,300.49 8,916.25 9,230.31 0.0M
2025-04-08 9,077.30 9,215.33 8,952.59 8,979.82 0.0M
2025-04-07 9,219.77 9,272.99 8,982.29 9,076.93 0.0M
2025-04-04 9,432.90 9,432.90 9,156.29 9,219.86 0.0M
2025-04-03 9,434.30 9,521.52 9,382.19 9,432.90 0.0M
2025-04-02 9,467.28 9,489.10 9,401.30 9,434.30 0.0M
2025-04-01 9,382.92 9,520.29 9,366.55 9,467.28 0.0M
2025-03-31 9,503.24 9,503.24 9,381.44 9,382.38 0.0M
2025-03-28 9,577.53 9,578.07 9,475.49 9,503.34 0.0M
2025-03-27 9,543.53 9,637.81 9,531.35 9,577.51 0.0M
2025-03-26 9,508.03 9,568.14 9,507.63 9,543.58 0.0M
2025-03-25 9,494.74 9,597.41 9,475.62 9,507.99 0.0M
2025-03-24 9,537.17 9,551.02 9,468.69 9,493.72 0.0M
2025-03-21 9,514.51 9,550.09 9,488.65 9,537.17 0.0M
2025-03-20 9,535.38 9,570.74 9,507.11 9,513.18 0.0M
2025-03-19 9,480.83 9,570.00 9,466.24 9,537.05 0.0M
2025-03-18 9,417.39 9,494.63 9,408.75 9,480.59 0.0M
2025-03-17 9,313.52 9,438.32 9,294.85 9,417.55 0.0M
2025-03-14 9,075.85 9,335.99 9,075.85 9,312.47 0.0M
2025-03-13 8,963.54 9,079.90 8,941.69 9,075.66 0.0M
2025-03-12 8,948.02 8,975.04 8,898.66 8,963.54 0.0M
2025-03-11 9,050.14 9,052.02 8,896.72 8,948.10 0.0M
2025-03-10 9,101.96 9,101.96 8,958.07 9,050.29 0.0M
2025-03-07 8,998.87 9,152.31 8,926.31 9,101.65 0.0M
2025-03-06 8,945.73 9,032.17 8,907.88 8,998.97 0.0M
2025-03-05 8,891.28 8,963.95 8,886.16 8,945.91 0.0M
2025-02-28 9,033.98 9,033.98 8,883.66 8,891.33 0.0M
2025-02-27 9,067.22 9,079.52 9,011.82 9,034.08 0.0M
2025-02-26 9,131.61 9,169.28 9,061.87 9,067.22 0.0M
2025-02-25 9,105.08 9,171.82 9,101.75 9,131.61 0.0M
2025-02-24 9,178.72 9,209.10 9,081.06 9,105.08 0.0M
2025-02-21 9,176.91 9,213.08 9,124.04 9,178.71 0.0M
2025-02-20 9,210.68 9,222.92 9,157.20 9,176.96 0.0M
2025-02-19 9,295.16 9,295.16 9,204.07 9,210.68 0.0M
2025-02-18 9,268.89 9,337.56 9,233.81 9,295.18 0.0M
2025-02-17 9,268.04 9,339.17 9,267.85 9,268.89 0.0M
2025-02-14 9,048.24 9,287.14 9,048.24 9,268.06 0.0M
2025-02-13 9,021.94 9,047.69 8,977.78 9,047.69 0.0M
2025-02-12 9,188.33 9,188.33 9,016.44 9,021.94 0.0M
2025-02-11 9,117.74 9,204.86 9,111.66 9,188.33 0.0M
2025-02-10 9,047.04 9,163.87 9,047.04 9,117.68 0.0M
2025-02-07 9,147.35 9,153.88 9,027.93 9,047.06 0.0M
2025-02-06 9,090.71 9,159.77 9,085.14 9,147.16 0.0M
2025-02-05 9,083.41 9,121.22 9,031.82 9,090.71 0.0M
2025-02-04 9,150.19 9,150.19 9,059.74 9,083.17 0.0M
2025-02-03 9,142.97 9,180.89 9,101.97 9,150.17 0.0M
2025-01-31 9,171.67 9,248.09 9,130.72 9,145.34 0.0M
2025-01-30 8,973.66 9,209.12 8,973.66 9,171.57 0.0M
2025-01-29 9,019.14 9,068.52 8,961.75 8,973.42 0.0M
2025-01-28 9,064.31 9,065.30 8,999.33 9,019.14 0.0M
2025-01-27 8,853.07 9,064.00 8,844.32 9,064.00 0.0M
2025-01-24 8,854.83 8,881.54 8,828.01 8,853.39 0.0M
2025-01-23 8,876.32 8,947.53 8,835.93 8,854.83 0.0M
2025-01-22 8,896.09 8,929.83 8,855.85 8,876.26 0.0M
2025-01-21 8,865.87 8,902.42 8,809.38 8,895.85 0.0M
2025-01-20 8,816.88 8,876.52 8,763.88 8,865.98 0.0M
2025-01-17 8,731.21 8,845.21 8,723.70 8,816.75 0.0M
2025-01-16 8,842.98 8,842.98 8,709.68 8,731.02 0.0M
2025-01-15 8,649.43 8,865.33 8,647.69 8,842.98 0.0M
2025-01-14 8,616.11 8,659.73 8,563.58 8,646.55 0.0M
2025-01-13 8,613.21 8,669.35 8,599.67 8,616.11 0.0M
2025-01-10 8,683.93 8,685.94 8,600.23 8,612.95 0.0M
2025-01-09 8,692.80 8,703.86 8,657.92 8,683.73 0.0M
2025-01-08 8,808.48 8,809.44 8,679.87 8,692.76 0.0M
2025-01-07 8,754.93 8,855.32 8,754.04 8,809.88 0.0M
2025-01-06 8,668.61 8,776.32 8,668.41 8,752.94 0.0M
2025-01-03 8,819.51 8,819.99 8,665.64 8,668.16 0.0M
2025-01-02 8,836.50 8,843.63 8,745.34 8,819.70 0.0M