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	0.44	2.72277227723	16.16	16.85	16.05	22349180	16.44333831	CS
4	0.21	1.2812690665	16.39	16.85	15.95	24131711	16.33348946	CS
12	1.3	8.49673202614	15.3	17.04	14.27	27720781	16.01929966	CS
26	2.92	21.3450292398	13.68	17.04	13.34	27494916	15.51349627	CS
52	3.51	26.8143621085	13.09	17.04	11.68	28842907	14.11168872	CS
156	1.33	8.7098886706	15.27	17.04	10.72	28811357	13.30156816	CS
260	-0.75	-4.32276657061	17.35	18.17	10.72	27799926	13.95530545	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782768600	16.6	-0.13	-0.78	16.79	16.85	16.52	17654100
1782509400	16.73	0.33	2.01	16.43	16.76	16.379999	21678900
1782423000	16.399999	-0.05	-0.30	16.399999	16.489999	16.23	18187300
1782336540	16.45	0.08	0.49	16.29	16.52	16.25	22808100
1782250200	16.37	0.09	0.55	16.05	16.43	16.05	27078100
1782163800	16.28	0.28	1.75	16.16	16.379999	16.07	21993500
1781904600	16	-0.2	-1.23	16.17	16.309999	15.96	26887500
1781818140	16.2	0.05	0.31	16.129999	16.34	16.1	41254900
1781731740	16.149999	-0.24	-1.46	16.36	16.71	16.11	32838600
1781645400	16.39	-0.14	-0.85	16.48	16.559999	16.35	13461600
1781559000	16.53	-0.08	-0.48	16.77	16.82	16.53	19451300
1781299800	16.61	-0.03	-0.18	16.5	16.77	16.44	14291800
1781213400	16.64	0.39	2.40	16.219999	16.64	16.19	33546600
1781126940	16.25	0.01	0.06	16.129999	16.3	16.129999	23007600
1781040600	16.239999	0.16	1.00	16.219999	16.35	16.129999	23726500
1780954140	16.079999	-0.07	-0.43	16.11	16.23	15.95	18001200
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