Automob Participacoes Sa【AMOB3】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	-0.99	-7.88844621514	12.55	13.08	11.53	25640	12.53293292	CS
4	-1.4	-10.8024691358	12.96	13.98	11.52	22585	12.57313925	CS
12	-2.24	-16.231884058	13.8	15.76	11.52	35118	13.88351701	CS
26	-1.76	-13.2132132132	13.32	15.76	10.71	40504	13.28287455	CS
52	-0.64	-5.24590163934	12.2	15.76	10.4	48892	12.69637786	CS
156	11.11	2468.88888889	0.45	15.76	0.23	5567929	0.42677881	CS
260	11.11	2468.88888889	0.45	15.76	0.23	5567929	0.42677881	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
1783459800	12.35	-0.02	-0.16	12.59	12.76	12.35	64900
1783373400	12.37	-0.53	-4.11	12.9	12.94	12.37	10000
1783114200	12.9	0	0.00	12.8	13.08	12.49	24200
1783027740	12.9	0.43	3.45	12.59	13.01	12.35	15000
1782941400	12.47	-0.14	-1.11	12.55	12.86	12.36	14100
1782855000	12.61	0.19	1.53	12.53	12.61	12.3	7100
1782768600	12.42	0.22	1.80	12.69	12.69	12.08	26800
1782509400	12.2	0.2	1.67	12.14	12.24	12	6700
1782423000	12	-0.25	-2.04	11.95	12.41	11.95	18200
1782336540	12.25	0.09	0.74	12.02	12.49	12.02	16000
1782250200	12.16	0.14	1.16	11.87	12.6	11.87	12000
1782163800	12.02	-0.06	-0.50	12.3	12.3	11.52	49000
1781904600	12.08	-0.32	-2.58	12.23	12.59	11.92	18400
1781818140	12.4	-0.18	-1.43	12.74	12.9	12.17	52600
1781731740	12.58	-0.57	-4.33	13.18	13.25	12.58	7300
1781645400	13.15	-0.13	-0.98	13.31	13.45	13.01	14600
1781559000	13.28	0	0.00	13.37	13.74	13.28	19400
1781299800	13.28	-0.37	-2.71	13.54	13.98	13.28	27900
1781213400	13.65	0.93	7.31	12.96	13.72	12.85	30600
1781126940	12.72	-0.36	-2.75	12.96	13.28	12.72	16900
1781040600	13.08	0.28	2.19	12.8	13.13	12.65	22100
1780954140	12.8	-0.5	-3.76	13.29	13.29	12.63	20700
1780695000	13.3	0.16	1.22	13.14	13.36	13	24800
1780522200	13.14	-0.86	-6.14	13.95	14	13.14	30900
1780435800	14	-0.18	-1.27	14.09	14.22	14	5200
1780349400	14.18	0.01	0.07	14.07	14.21	13.93	17000
1780090200	14.17	0.12	0.85	14	14.21	13.94	11600
1780003800	14.05	0.05	0.36	14.13	14.31	13.98	32600
1779917400	14	-0.48	-3.31	14.48	14.95	14	16800
1779830940	14.48	-0.2	-1.36	14.49	14.62	14.4	4000
1779744600	14.68	0.62	4.41	14.06	14.78	13.95	30500
1779485400	14.06	0.19	1.37	13.87	14.23	13.82	14500
1779398940	13.87	-0.95	-6.41	14.7	14.8	13.8	105200
1779312600	14.82	0.37	2.56	14.43	15.01	14.36	14700
1779226140	14.45	0.18	1.26	14.29	14.69	14.12	31000
1779139800	14.27	-0.42	-2.86	14.6	14.68	14.26	12000
1778880600	14.69	-0.32	-2.13	14.71	14.92	14.38	20200
1778794140	15.01	0.31	2.11	14.72	15.04	14.47	44000
1778707800	14.7	0.35	2.44	14.5	14.85	14.41	17700
1778621400	14.35	-0.68	-4.52	15	15.15	14.18	61700
1778535000	15.03	0.15	1.01	14.8	15.17	14.8	35300
1778275800	14.88	-0.12	-0.80	15	15.7	14.86	45400
1778189400	15	0	0.00	15	15.76	14.99	127700
1778102940	15	0.02	0.13	14.98	15.28	14.82	84500
1778016600	14.98	1.06	7.61	14	15.01	14	110300
1777930200	13.92	-0.25	-1.76	14	14.78	13.92	42000
1777584600	14.17	0.71	5.27	13.46	14.17	13.46	193700
1777498140	13.46	-0.73	-5.14	14	14.1	13.46	47700
1777411800	14.19	0.19	1.36	14.05	14.65	13.91	46500
1777325340	14	0.03	0.21	14	14.81	13.8	102700
1777066200	13.97	0.27	1.97	13.48	14	13.37	39000
1776979800	13.7	0.1	0.74	13.25	13.87	13.25	17800
1776893400	13.6	-0.09	-0.66	13.96	13.96	13.2	25600
1776720600	13.69	-0.16	-1.16	13.5	14.07	13.5	20400
1776461400	13.85	0.48	3.59	13.68	14	13.51	24200
1776375000	13.37	-0.61	-4.36	13.85	14.22	13.37	31500
1776288600	13.98	-0.05	-0.36	13.8	14	13.72	18500
1776202140	14.03	-0.17	-1.20	14	14.19	13.86	23000
1776115800	14.2	0.2	1.43	13.79	14.2	13.7	28700
1775856600	14	0	0.00	13.73	14.2	13.62	16500
1775770200	14	0.92	7.03	13.11	14.1	13.11	95900
1775683740	13.08	-0.11	-0.83	13.54	13.94	13.06	83200