Brasilagro Cia Bras Propriedades Agricolas【AGRO3】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	0.05	0.227686703097	21.96	22.61	21.87	129120	22.16932466	CS
4	2.04	10.2153229845	19.97	22.61	19.94	247872	21.28464352	CS
12	-0.26	-1.16748989672	22.27	23.18	19.82	233403	21.64027516	CS
26	-3.41	-13.4146341463	25.42	25.62	19.82	244419	22.77234816	CS
52	-2.87	-11.5353697749	24.88	28.45	19.82	242340	24.37667332	CS
156	-10.26	-31.7942361326	32.27	35.04	19.82	437542	26.62950525	CS
260	5.18	30.7783719548	16.83	36.48	16.05	482145	27.28710923	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
1743197400	22.01	-0.19	-0.86	22.18	22.3	21.97	89200
1743111000	22.2	0.2	0.91	21.98	22.26	21.97	84200
1743024600	22	-0.24	-1.08	22.29	22.43	21.97	192400
1742938200	22.24	0.26	1.18	21.99	22.4	21.99	95100
1742851740	21.98	-0.55	-2.44	22.55	22.61	21.97	137300
1742592600	22.53	0.56	2.55	21.96	22.6	21.87	136600
1742506200	21.97	-0.12	-0.54	22.27	22.42	21.97	145400
1742419800	22.09	0.02	0.09	22.08	22.26	21.98	136900
1742333400	22.07	0.1	0.46	22	22.1	21.79	115100
1742247000	21.97	0.47	2.19	21.51	22.01	21.35	173000
1741987800	21.5	0.2	0.94	21.52	21.57	21.27	155400
1741901400	21.3	-0.17	-0.79	21.44	21.56	21.2	247300
1741814940	21.47	0.3	1.42	21.17	21.47	21.16	93500
1741728600	21.17	-0.08	-0.38	21.28	21.28	20.99	135300
1741642140	21.25	-0.22	-1.02	21.44	21.52	21.2	180000
1741382940	21.47	0.51	2.43	20.95	21.73	20.9	294100
1741296540	20.96	0.33	1.60	20.6	21.37	20.6	326800
1741210140	20.63	-0.14	-0.67	20.61	20.82	20.48	272000
1740778200	20.77	0.78	3.90	19.97	20.77	19.94	1541300
1740691740	19.99	-0.16	-0.79	20.14	20.34	19.82	473300
1740605400	20.15	-0.25	-1.23	20.42	20.61	20.13	327900
1740519000	20.4	-0.1	-0.49	20.5	20.67	20.4	347600
1740432540	20.5	-0.48	-2.29	20.98	20.98	20.5	279900
1740173400	20.98	-0.17	-0.80	21.22	21.42	20.8	300900
1740087000	21.15	-0.41	-1.90	21.55	21.62	21.13	279100
1740000540	21.56	-0.19	-0.87	21.7	21.7	21.46	320200
1739914140	21.75	-0.15	-0.68	21.91	21.98	21.64	771100
1739827800	21.9	0.08	0.37	21.82	22.06	21.81	276700
1739568600	21.82	0.02	0.09	21.8	21.97	21.7	301300
1739482140	21.8	-0.14	-0.64	21.94	22.01	21.66	238500
1739395740	21.94	-0.21	-0.95	22.14	22.14	21.76	205600
1739309400	22.15	0.05	0.23	22.44	22.44	22.07	167400
1739222940	22.1	0.09	0.41	22.07	22.53	21.9	254700
1738963800	22.01	-0.71	-3.13	22.4	22.45	21.47	482900
1738877340	22.72	0.12	0.53	22.6	22.73	22.44	137100
1738790940	22.6	0.22	0.98	22.35	22.6	22.27	119200
1738704600	22.38	-0.04	-0.18	22.42	22.55	22.22	130700
1738618200	22.42	-0.25	-1.10	22.71	22.76	22.34	184700
1738358940	22.67	-0.38	-1.65	23.1	23.18	22.64	225900
1738272540	23.05	0.6	2.67	22.57	23.05	22.57	200200
1738186200	22.45	-0.34	-1.49	22.67	22.9	22.45	120000
1738099740	22.79	0.2	0.89	22.59	22.8	22.54	127600
1738013340	22.59	0.37	1.67	22.26	22.8	22.14	240200
1737754200	22.22	0.12	0.54	22.1	22.31	22.01	147800
1737667740	22.1	-0.25	-1.12	22.66	22.8	21.97	194700
1737581400	22.35	0	0.00	22.35	22.35	22.35	0
1737495000	22.35	-0.13	-0.58	22.48	22.59	22.26	104000
1737408600	22.48	0.05	0.22	22.43	22.59	22.38	69600
1737149400	22.43	0.29	1.31	22.07	22.62	22.07	187000
1737062940	22.14	-0.09	-0.40	22.24	22.32	22.02	142200
1736976540	22.23	-0.03	-0.13	22.3	22.42	22	218400
1736890140	22.26	0.13	0.59	22.13	22.26	22.03	89600
1736803740	22.13	-0.05	-0.23	22.18	22.32	22.06	169400
1736544540	22.18	-0.12	-0.54	22.45	22.45	22.07	140300
1736458140	22.3	-0.19	-0.84	22.47	22.49	22.29	69200
1736371740	22.49	-0.2	-0.88	22.61	22.65	22.45	86200
1736285400	22.69	-0.12	-0.53	22.88	23.08	22.62	130100
1736198940	22.81	0.58	2.61	22.52	22.81	22.25	157400
1735939740	22.23	-0.02	-0.09	22.27	22.35	22.04	472600
1735853400	22.25	0.13	0.59	22.34	22.49	21.92	508400
1735594200	22.12	-0.17	-0.76	22.34	22.5	22	297100