Petroleo Brasileiro ADR【PBR.A】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.23	-9.38215102975	13.11	13.39	11.8	4723141	12.93931066	DR
4	-0.06	-0.502512562814	11.94	13.39	11.62	4682792	12.61847908	DR
12	-0.45	-3.6496350365	12.33	13.6	11.6011	4619949	12.60607632	DR
26	-1.94	-14.0376266281	13.82	14.01	11.52	5241419	12.70572431	DR
52	-3.66	-23.5521235521	15.54	16.54	11.52	5573964	13.51419222	DR
156	-2.31	-16.2790697674	14.19	17.32	7.86	9070272	12.40066703	DR
260	5.77	94.4353518822	6.11	17.32	5.44	9506973	11.2653587	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743720000	12.75	-0.34	-2.60	12.78	12.94	12.75	10457650
1743633600	13.09	-0.07	-0.53	13.07	13.09	12.965	2186765
1743547200	13.16	0.12	0.92	13.09	13.39	13.06	4267711
1743460800	13.04	-0.01	-0.08	13.03	13.16	12.9	3363087
1743201600	13.05	-0.07	-0.53	13.11	13.165	12.86	3340494
1743115200	13.12	0.02	0.15	13.09	13.26	13.04	3256650
1743028800	13.1	0.08	0.61	13.07	13.1487	13.015	3036977
1742942400	13.02	0.24	1.88	12.88	13.2	12.87	5033310
1742856000	12.78	-0.17	-1.31	12.8	12.91	12.7005	2817455
1742596800	12.95	0.16	1.25	12.76	12.98	12.71	7349713
1742510400	12.79	-0.04	-0.31	12.77	12.88	12.6207	5614930
1742424000	12.83	0.07	0.55	12.76	12.91	12.7	3417103
1742337600	12.76	-0.03	-0.23	12.8	12.82	12.66	2761491
1742251200	12.79	0.34	2.73	12.54	12.8583	12.51	7736210
1741992000	12.45	0.61	5.15	11.99	12.47	11.955	7213952
1741905600	11.84	0.06	0.51	11.73	11.93	11.7	4134536
1741819200	11.78	0.06	0.51	11.7	11.825	11.665	2754256
1741732800	11.72	-0.12	-1.01	11.84	11.865	11.62	4473894
1741646400	11.84	-0.17	-1.42	11.89	11.92	11.69	6267798
1741390800	12.01	0.13	1.09	11.94	12.07	11.9001	4912359
1741304400	11.88	-0.1	-0.83	12.03	12.04	11.81	4993875
1741218000	11.98	0.11	0.93	11.94	12.07	11.66	11618438
1741131600	11.87	-0.1	-0.84	11.89	11.96	11.6011	5504193
1741045200	11.97	-0.24	-1.97	12.33	12.569	11.91	5153957
1740786000	12.21	-0.29	-2.32	12.29	12.385	12.1693	5754288
1740699600	12.5	-0.59	-4.51	12.54	12.61	12.16	13615283
1740613200	13.09	-0.08	-0.61	13.16	13.1693	13.025	4878101
1740526800	13.17	-0.08	-0.60	13.31	13.3489	13.1519	3907689
1740440400	13.25	-0.18	-1.34	13.41	13.42	13.18	3646481
1740181200	13.43	-0.11	-0.81	13.45	13.51	13.345	3079984
1740094800	13.54	0.07	0.52	13.5	13.58	13.45	4197819
1740008400	13.47	-0.01	-0.07	13.46	13.6	13.4	4602727
1739922000	13.48	0.33	2.51	13.31	13.54	13.28	4244854
1739576400	13.15	0.54	4.28	12.79	13.22	12.79	6636597
1739490000	12.61	0.03	0.24	12.44	12.62	12.44	4925425
1739403600	12.58	-0.23	-1.80	12.68	12.73	12.55	3297421
1739317200	12.81	0.06	0.47	12.86	12.86	12.7411	2431996
1739230800	12.75	0.17	1.35	12.73	12.82	12.675	2499711
1738971600	12.58	-0.18	-1.41	12.8	12.81	12.57	4086415
1738885200	12.76	0.06	0.47	12.81	12.87	12.74	4008122
1738798800	12.7	-0.19	-1.47	12.82	12.825	12.68	3510212
1738712400	12.89	0.01	0.08	12.7	12.97	12.7	3483961
1738626000	12.88	-0.02	-0.16	12.77	12.955	12.705	3876453
1738366800	12.9	0.12	0.94	12.85	13.18	12.81	5865744
1738280400	12.78	0.18	1.43	12.51	12.8087	12.51	4891851
1738194000	12.6	-0.07	-0.55	12.56	12.72	12.53	3242631
1738107600	12.67	0.09	0.72	12.68	12.71	12.57	4397498
1738021200	12.58	0.21	1.70	12.5	12.65	12.4	4907684
1737762000	12.37	-0.09	-0.72	12.43	12.48	12.35	2594720
1737675600	12.46	0	0.00	12.46	12.46	12.46	0
1737589200	12.46	0.1	0.81	12.55	12.645	12.44	3900802
1737502800	12.36	0.11	0.90	12.19	12.4094	12.16	3268332
1737157200	12.25	0	0.00	12.25	12.41	12.23	3116277
1737070800	12.25	-0.14	-1.13	12.32	12.39	12.15	3200213
1736984400	12.39	0.21	1.72	12.29	12.4188	12.2	3851012
1736898000	12.18	0	0.00	12.18	12.255	12.07	3351434
1736811600	12.18	0.08	0.66	12.2	12.33	12.15	3905015
1736552400	12.1	0.03	0.25	12.325	12.34	12.1	4011486
1736379600	12.07	-0.1	-0.82	12	12.08	11.935	3315193
1736293200	12.17	0.28	2.35	12.04	12.275	12.02	6453636
1736206800	11.89	0.08	0.68	11.84	12.02	11.81	5786127