Vodafone Group PLC DRC (V1OD34)

V1OD34
🏛️ ブラジル →
30.60
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-01 30.87 30.96 30.60 30.60 0.0M
2025-09-30 30.42 30.90 30.42 30.87 0.0M
2025-09-29 30.03 30.63 30.03 30.42 0.0M
2025-09-26 30.60 30.60 30.42 30.42 0.0M
2025-09-25 30.45 30.45 30.06 30.06 0.0M
2025-09-24 30.12 30.12 30.00 30.09 0.0M
2025-09-23 30.26 30.26 29.94 30.06 0.0M
2025-09-22 30.39 30.75 30.39 30.48 0.0M
2025-09-19 30.76 30.76 30.36 30.60 0.0M
2025-09-18 30.36 30.45 30.26 30.45 0.0M
2025-09-17 31.14 31.14 30.98 30.98 0.0M
2025-09-16 31.02 31.23 31.02 31.20 0.0M
2025-09-15 31.50 31.65 31.29 31.40 0.0M
2025-09-12 31.86 31.86 31.61 31.61 0.0M
2025-09-11 31.60 31.60 31.60 31.60 0.0M
2025-09-10 31.99 31.99 31.60 31.60 0.0M
2025-09-09 32.22 32.34 32.19 32.34 0.0M
2025-09-08 32.13 32.13 31.89 31.92 0.0M
2025-09-05 32.27 32.84 31.86 32.84 0.0M
2025-09-04 32.16 32.16 31.95 31.95 0.0M
2025-09-03 31.58 31.95 31.58 31.95 0.0M
2025-09-02 31.99 32.05 31.44 32.04 0.0M
2025-09-01 32.84 32.84 32.84 32.84 0.0M
2025-08-29 32.04 32.61 31.83 32.31 0.0M
2025-08-28 32.08 32.25 31.98 32.04 0.0M
2025-08-27 32.31 32.64 32.31 32.64 0.0M
2025-08-26 32.34 32.34 31.90 31.90 0.0M
2025-08-25 32.50 32.50 32.01 32.01 0.0M
2025-08-22 32.65 32.65 32.34 32.49 0.0M
2025-08-21 32.31 32.40 32.31 32.40 0.0M
2025-08-20 32.43 32.58 32.43 32.52 0.0M
2025-08-19 32.03 32.22 32.03 32.10 0.0M
2025-08-18 31.52 31.85 31.41 31.77 0.0M
2025-08-15 31.41 31.44 31.38 31.44 0.0M
2025-08-14 31.32 31.52 31.26 31.41 0.0M
2025-08-13 31.37 31.50 31.32 31.32 0.0M
2025-08-12 31.38 31.38 31.09 31.09 0.0M
2025-08-11 30.40 31.37 30.40 31.37 0.0M
2025-08-08 30.69 30.96 30.69 30.90 0.0M
2025-08-07 31.21 31.21 30.06 30.45 0.0M
2025-08-06 30.14 31.47 30.14 30.90 0.0M
2025-08-05 30.15 30.57 30.15 30.57 0.0M
2025-08-04 30.05 30.51 30.05 30.36 0.0M
2025-08-01 31.37 31.37 30.15 30.30 0.0M
2025-07-31 30.26 31.37 29.98 31.37 0.0M
2025-07-30 30.27 31.03 30.27 30.96 0.0M
2025-07-29 31.46 31.46 30.66 30.81 0.0M
2025-07-28 31.96 31.96 31.02 31.26 0.0M
2025-07-25 31.47 31.90 31.44 31.90 0.0M
2025-07-24 30.38 32.31 30.38 31.95 0.0M
2025-07-23 31.32 31.32 31.00 31.00 0.0M
2025-07-22 31.22 31.53 31.22 31.53 0.0M
2025-07-21 30.63 31.11 30.63 30.96 0.0M
2025-07-18 30.63 30.63 30.39 30.63 0.0M
2025-07-17 30.63 30.63 30.24 30.42 0.0M
2025-07-16 30.33 30.63 30.33 30.55 0.0M
2025-07-15 29.85 30.21 29.85 30.12 0.0M
2025-07-14 30.54 30.54 30.27 30.46 0.0M
2025-07-11 30.33 30.33 29.97 29.97 0.0M
2025-07-10 30.19 30.63 30.15 30.30 0.0M
2025-07-09 29.79 29.79 29.58 29.61 0.0M
2025-07-08 29.95 29.95 29.49 29.59 0.0M
2025-07-07 29.97 30.12 29.91 29.95 0.0M
2025-07-04 29.59 29.59 28.85 29.53 0.0M
2025-07-03 29.49 29.49 29.29 29.29 0.0M
2025-07-02 29.01 29.19 28.80 28.80 0.0M
2025-07-01 29.31 29.75 29.31 29.73 0.0M
2025-06-30 28.40 29.22 28.40 28.77 0.0M
2025-06-27 29.34 29.34 28.81 28.98 0.0M
2025-06-26 29.00 29.37 29.00 29.34 0.0M
2025-06-25 28.69 28.89 28.62 28.89 0.0M
2025-06-24 27.99 28.77 27.99 28.77 0.0M
2025-06-23 27.63 28.08 27.63 27.99 0.0M
2025-06-20 28.65 28.65 28.02 28.20 0.0M
2025-06-18 27.24 27.87 27.24 27.63 0.0M
2025-06-17 28.38 28.38 27.65 27.78 0.0M
2025-06-16 28.00 28.44 28.00 28.11 0.0M
2025-06-13 27.89 27.91 27.66 27.75 0.0M
2025-06-12 27.16 27.89 27.16 27.89 0.0M
2025-06-11 27.59 27.59 27.12 27.16 0.0M
2025-06-10 27.46 27.59 27.33 27.59 0.0M
2025-06-09 27.58 27.80 27.54 27.80 0.0M
2025-06-06 28.29 28.29 27.57 27.58 0.0M
2025-06-05 27.78 27.82 27.63 27.82 0.0M
2025-06-04 28.08 28.98 27.11 27.11 0.0M
2025-06-03 28.98 28.98 28.40 28.49 0.0M
2025-06-02 28.98 28.98 28.72 28.80 0.0M
2025-05-30 28.09 28.96 28.09 28.72 0.0M
2025-05-29 28.70 28.93 28.54 28.62 0.0M
2025-05-28 29.43 29.73 29.41 29.41 0.0M
2025-05-27 29.99 29.99 29.10 29.59 0.0M
2025-05-26 29.68 30.09 29.68 30.07 0.0M
2025-05-23 30.30 30.30 29.20 29.68 0.0M
2025-05-22 29.61 29.97 29.49 29.79 0.0M
2025-05-21 28.81 29.61 28.81 29.52 0.0M
2025-05-20 27.21 29.40 27.21 29.40 0.0M
2025-05-19 27.09 27.21 27.05 27.20 0.0M
2025-05-16 26.44 26.74 26.44 26.74 0.0M
2025-05-15 26.75 26.75 25.86 26.24 0.0M
2025-05-14 25.94 25.94 25.20 25.38 0.0M
2025-05-13 26.04 26.04 25.35 25.47 0.0M
2025-05-12 26.20 26.20 25.75 25.83 0.0M
2025-05-09 26.32 26.48 26.10 26.43 0.0M
2025-05-08 26.66 27.78 26.25 27.78 0.0M
2025-05-07 27.78 27.78 27.09 27.09 0.0M
2025-05-06 27.42 27.91 27.42 27.60 0.0M
2025-05-05 27.41 27.41 26.85 27.24 0.0M
2025-05-02 27.37 27.42 27.12 27.42 0.0M
2025-04-30 27.46 27.69 27.13 27.13 0.0M
2025-04-29 27.13 27.27 26.82 27.03 0.0M
2025-04-28 26.67 27.10 26.61 27.09 0.0M
2025-04-25 26.58 26.61 26.14 26.14 0.0M
2025-04-24 26.91 26.91 26.18 26.31 0.0M
2025-04-23 26.99 26.99 26.36 26.64 0.0M
2025-04-22 27.45 27.60 27.27 27.33 0.0M
2025-04-17 27.01 27.35 27.01 27.04 0.0M
2025-04-16 27.09 27.33 26.81 26.81 0.0M
2025-04-15 26.40 26.89 26.40 26.88 0.0M
2025-04-14 26.00 26.38 26.00 26.38 0.0M
2025-04-11 25.40 25.53 25.26 25.50 0.0M
2025-04-10 25.25 25.25 24.88 24.92 0.0M
2025-04-09 24.58 25.14 24.42 25.14 0.0M
2025-04-08 25.02 25.14 24.58 24.58 0.0M
2025-04-07 24.90 24.92 24.40 24.77 0.0M
2025-04-04 25.85 25.89 24.72 24.93 0.0M
2025-04-03 26.44 26.70 26.20 26.30 0.0M
2025-04-02 26.22 26.22 25.77 26.08 0.0M
2025-04-01 27.27 27.27 26.34 26.39 0.0M
2025-03-31 27.30 27.30 26.81 27.00 0.0M
2025-03-28 27.23 27.40 27.23 27.30 0.0M
2025-03-27 27.06 27.06 26.50 26.50 0.0M
2025-03-26 26.74 26.84 26.67 26.67 0.0M
2025-03-25 26.29 26.85 26.29 26.58 0.0M
2025-03-24 27.90 27.90 26.39 26.82 0.0M
2025-03-21 27.87 28.00 27.82 27.90 0.0M
2025-03-20 27.38 27.65 27.31 27.42 0.0M
2025-03-19 28.00 28.00 27.51 27.51 0.0M
2025-03-18 27.99 28.05 27.48 28.03 0.0M
2025-03-17 27.60 27.99 27.45 27.76 0.0M
2025-03-14 27.20 27.50 27.20 27.50 0.0M
2025-03-13 27.26 27.63 26.67 27.45 0.0M
2025-03-12 26.94 26.94 26.22 26.67 0.0M
2025-03-11 27.00 27.50 26.68 26.94 0.0M
2025-03-10 27.27 27.68 27.27 27.55 0.0M
2025-03-07 25.97 27.27 25.97 27.04 0.0M
2025-03-06 25.95 26.01 25.71 25.88 0.0M
2025-03-05 25.22 26.10 25.22 25.92 0.0M
2025-02-28 25.85 25.95 25.47 25.95 0.0M
2025-02-27 25.40 25.59 25.38 25.59 0.0M
2025-02-26 25.24 25.41 25.07 25.39 0.0M
2025-02-25 24.74 25.24 24.74 25.24 0.0M
2025-02-24 24.37 24.84 24.36 24.84 0.0M
2025-02-21 23.76 24.02 23.60 24.00 0.0M
2025-02-20 23.69 23.69 23.45 23.58 0.0M
2025-02-19 23.72 23.72 23.46 23.69 0.0M
2025-02-18 24.15 24.15 23.72 23.92 0.0M
2025-02-17 24.13 24.13 23.90 23.91 0.0M
2025-02-14 24.50 24.50 23.88 24.14 0.0M
2025-02-13 24.74 24.74 24.30 24.50 0.0M
2025-02-12 24.71 24.96 24.71 24.75 0.0M
2025-02-11 24.61 24.61 24.29 24.38 0.0M
2025-02-10 24.96 24.96 24.78 24.90 0.0M
2025-02-07 24.58 24.96 24.54 24.96 0.0M
2025-02-06 24.34 24.43 24.14 24.14 0.1M
2025-02-05 23.99 24.09 23.77 24.09 0.0M
2025-02-04 23.84 23.84 23.20 23.77 0.0M
2025-02-03 25.02 25.37 23.82 24.86 0.0M
2025-01-31 25.57 25.57 24.90 25.02 0.0M
2025-01-30 25.14 25.46 25.06 25.32 0.0M
2025-01-29 25.17 25.38 25.05 25.14 0.0M
2025-01-28 25.44 25.44 24.88 24.92 0.0M
2025-01-27 24.75 25.30 24.75 25.18 0.0M
2025-01-24 24.74 24.96 24.60 24.90 0.0M
2025-01-23 25.22 25.22 24.82 24.88 0.0M
2025-01-22 25.56 25.56 24.83 25.06 0.0M
2025-01-21 25.74 25.96 25.74 25.92 0.0M
2025-01-20 25.66 25.99 25.46 25.46 0.0M
2025-01-17 25.74 25.76 25.41 25.66 0.0M
2025-01-16 25.59 25.74 25.52 25.52 0.0M
2025-01-15 25.98 25.98 25.37 25.50 0.0M
2025-01-14 25.32 25.32 24.90 24.97 0.0M
2025-01-13 24.71 25.06 24.60 25.06 0.0M
2025-01-10 26.85 26.85 24.55 24.60 0.0M
2025-01-09 24.94 26.37 24.94 26.32 0.0M
2025-01-08 25.40 25.40 24.97 25.11 0.0M
2025-01-07 26.10 26.10 25.33 25.77 0.0M
2025-01-06 25.96 26.22 25.80 25.98 0.0M
2025-01-03 26.37 26.37 25.91 25.91 0.0M
2025-01-02 25.95 26.52 25.95 26.17 0.0M