Ambev SA【ABEV3】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	-0.09	-0.552486187845	16.29	16.63	15.95	40933750	16.27722441	CS
4	-0.29	-1.75864160097	16.49	16.92	15.5	29203574	16.21200472	CS
12	1.33	8.94418291863	14.87	17.04	14.27	28477816	15.67360369	CS
26	2.23	15.9627773801	13.97	17.04	13	29054420	15.15821385	CS
52	2.1	14.8936170213	14.1	17.04	11.68	29157486	13.96000309	CS
156	1.78	12.3439667129	14.42	17.04	10.72	28777319	13.28108314	CS
260	-3.12	-16.149068323	19.32	19.86	10.72	27839102	13.98586254	CS

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
1780695000	16.149999	0	0.00	16.04	16.26	15.95	22955700
1780522200	16.149999	-0.31	-1.88	16.219999	16.32	16.05	24072000
1780435800	16.46	0	0.00	16.489999	16.629999	16.42	15802600
1780349400	16.46	0.26	1.60	16.39	16.57	16.14	37458700
1780090200	16.2	-0.12	-0.74	16.29	16.46	16.02	86401700
1780003800	16.32	-0.28	-1.69	16.6	16.649999	16.25	24767400
1779917400	16.6	-0.04	-0.24	16.79	16.92	16.57	37014900
1779830940	16.64	0.22	1.34	16.9	16.92	16.39	35870300
1779744600	16.42	0.33	2.05	16.2	16.42	16.16	14635600
1779485400	16.09	-0.29	-1.77	16.2	16.3	16.09	24009800
1779398940	16.379999	0.21	1.30	16.11	16.55	16.079999	20754700
1779312600	16.17	0.28	1.76	15.91	16.309999	15.87	24265800
1779226140	15.89	0.05	0.32	15.65	15.91	15.53	25789000
1779139800	15.84	0.07	0.44	15.72	15.85	15.61	20743400
1778880600	15.77	0.02	0.13	15.67	15.89	15.5	31008400
1778794140	15.75	-0.15	-0.94	15.96	16.1	15.75	22558800
1778707800	15.9	-0.28	-1.73	16.16	16.3	15.85	28454200
1778621400	16.18	-0.07	-0.43	16.21	16.32	16.1	19739400
1778535000	16.25	-0.04	-0.25	16.2	16.51	16.17	19737100
1778275800	16.29	0.01	0.06	16.489999	16.55	16.18	41784100
1778189400	16.28	-0.58	-3.44	16.86	17.04	16.26	30938200
1778102940	16.86	0.16	0.96	16.66	17.02	16.579999	31739000
1778016600	16.7	2.17	14.93	15.56	16.84	15.56	109893300
1777930200	14.53	0.02	0.14	14.57	14.62	14.42	21235600
1777584600	14.51	0.24	1.68	14.36	14.64	14.36	26540800
1777498140	14.27	-0.26	-1.79	14.51	14.56	14.27	18086200
1777411800	14.53	-0.03	-0.21	14.41	14.63	14.4	15612300
1777325340	14.56	-0.04	-0.27	14.62	14.71	14.5	18933600
1777066200	14.6	-0.1	-0.68	14.72	14.73	14.46	24150800
1776979800	14.7	-0.3	-2.00	15	15	14.66	24715600
1776893400	15	-0.35	-2.28	15.32	15.41	15	26156900
1776720600	15.35	0	0.00	15.34	15.47	15.28	14953400
1776461400	15.35	-0.11	-0.71	15.64	15.77	15.31	36576100
1776375000	15.46	-0.31	-1.97	15.4	15.58	15.3	49806600
1776288600	15.77	-0.17	-1.07	15.84	15.94	15.74	24729900
1776202140	15.94	-0.01	-0.06	15.97	16.02	15.83	22253500
1776115800	15.95	-0.17	-1.05	16.12	16.19	15.85	23067100
1775856600	16.12	-0.03	-0.19	16.3	16.34	16.04	23118300
1775770200	16.149999	0.2	1.25	15.99	16.25	15.85	33439200
1775683740	15.95	0.49	3.17	15.96	16.04	15.65	34891500
1775597340	15.46	0	0.00	15.37	15.5	15.22	18294900
1775511000	15.46	0.18	1.18	15.3	15.56	15.3	14914600
1775165400	15.28	-0.11	-0.71	15.15	15.41	15.1	25944800
1775078940	15.39	0.09	0.59	15.27	15.48	15.18	23905400
1774992540	15.3	0.39	2.62	15	15.3	14.94	36139300
1774906140	14.91	0.18	1.22	14.85	14.92	14.73	18146700
1774647000	14.73	-0.21	-1.41	14.79	15	14.7	17884700
1774560540	14.94	-0.1	-0.66	14.88	15.05	14.81	13287000
1774474140	15.04	0.25	1.69	14.89	15.12	14.79	25267800
1774387740	14.79	-0.03	-0.20	14.66	14.99	14.49	13458500
1774301340	14.82	0.32	2.21	14.68	14.84	14.53	23171400
1774042200	14.5	-0.24	-1.63	14.69	14.75	14.33	65665400
1773955740	14.74	0.07	0.48	14.52	14.78	14.44	30835100
1773869400	14.67	-0.35	-2.33	14.95	15.06	14.65	20343000
1773782940	15.02	-0.1	-0.66	15.15	15.19	14.95	27499500
1773696540	15.12	0.16	1.07	15.2	15.32	15.03	28875600
1773437400	14.96	0.07	0.47	14.87	15.23	14.87	25418200
1773351000	14.89	-0.5	-3.25	15.22	15.25	14.87	37524900
1773264540	15.39	-0.06	-0.39	15.31	15.55	15.2	19561400
1773178140	15.45	-0.07	-0.45	15.43	15.72	15.39	20869200
1773091740	15.52	0.29	1.90	15.2	15.56	15.13	21704200