B3 SA - Brasil Bolsa Balcao【B3SA3】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	-0.77	-7.55642787046	10.19	10.25	8.99	67119220	9.49378193	CS
4	-1.3	-12.1268656716	10.72	11.01	8.99	64037483	10.00911639	CS
12	-2.8	-22.9132569558	12.22	12.46	8.99	52317834	10.68860943	CS
26	-1.32	-12.2905027933	10.74	13.02	8.99	44100501	10.99653164	CS
52	-4.03	-29.9628252788	13.45	15.13	8.99	42770637	11.66422979	CS
156	-2.03	-17.7292576419	11.45	16.33	8.99	42438692	12.37397484	CS
260	-6.50029637	-40.830247245	15.92029637	23.24070054	8.99	34260497	13.23342823	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
1733174940	9.3699999	0.11	1.19	9.2	9.42	9.14	78340300
1732915740	9.26	0.11	1.20	9.2	9.34	8.99	81893900
1732829400	9.15	-0.61	-6.25	9.77	9.82	9.15	65340600
1732743000	9.76	-0.42	-4.13	10.13	10.19	9.76	57603000
1732656600	10.18	0.04	0.39	10.19	10.25	10.03	52418300
1732570140	10.14	0.12	1.20	10.04	10.19	9.97	85622700
1732310940	10.02	0.2	2.04	9.96	10.02	9.83	59121500
1732224600	9.82	-0.2	-2.00	9.89	9.92	9.8	67659300
1732051800	10.02	0.02	0.20	10.01	10.09	9.97	53425300
1731965340	10	-0.27	-2.63	10.13	10.18	9.94	88368100
1731619800	10.27	0.04	0.39	10.19	10.32	10.08	86410000
1731533400	10.23	-0.08	-0.78	10.33	10.36	10.08	73712300
1731446940	10.31	0.15	1.48	10.15	10.35	10.07	55851700
1731360540	10.16	-0.15	-1.45	10.25	10.27	10.07	66093200
1731101400	10.31	-0.4	-3.73	10.48	10.55	10.21	58628700
1731014940	10.71	0.06	0.56	10.6	11.01	10.49	55293600
1730928600	10.65	-0.32	-2.92	10.71	10.76	10.53	37995800
1730842200	10.97	0.11	1.01	10.72	10.98	10.62	28896400
1730755800	10.86	0.46	4.42	10.53	10.88	10.51	39785000
1730496600	10.4	-0.2	-1.89	10.65	10.65	10.33	33108200
1730410200	10.6	-0.18	-1.67	10.74	10.75	10.57	28040700
1730323800	10.78	-0.02	-0.19	10.85	10.87	10.72	26525100
1730237340	10.8	-0.1	-0.92	10.88	10.92	10.77	26224300
1730151000	10.9	0.18	1.68	10.78	10.95	10.77	29177400
1729891800	10.72	-0.06	-0.56	10.75	10.8	10.63	26409700
1729805400	10.78	0.16	1.51	10.62	10.79	10.51	33976900
1729719000	10.62	0	0.00	10.52	10.63	10.46	39672200
1729632600	10.62	-0.23	-2.12	10.74	10.81	10.55	29280100
1729546140	10.85	0.22	2.07	10.67	10.85	10.67	26573400
1729287000	10.63	-0.11	-1.02	10.78	10.82	10.59	30996500
1729200540	10.74	-0.2	-1.83	10.84	10.88	10.63	23144600
1729114140	10.94	0.11	1.02	10.85	11.01	10.75	41229600
1729027740	10.83	-0.07	-0.64	10.9	11	10.79	30190900
1728941340	10.9	0.2	1.87	10.69	10.98	10.66	35842400
1728682200	10.7	-0.02	-0.19	10.72	10.75	10.54	25477300
1728595740	10.72	0.02	0.19	10.71	10.83	10.7	37688000
1728509400	10.7	0.03	0.28	10.61	10.74	10.58	45885500
1728422940	10.67	0.15	1.43	10.49	10.78	10.39	46472500
1728336600	10.52	-0.22	-2.05	10.8	10.81	10.46	50206500
1728077400	10.74	0.04	0.37	10.7	10.76	10.65	42986300
1727991000	10.7	-0.24	-2.19	10.79	10.84	10.67	41862300
1727904540	10.94	0.19	1.77	10.9	10.98	10.78	61915000
1727818200	10.75	0.03	0.28	10.86	10.93	10.71	38461000
1727731800	10.72	-0.01	-0.09	10.68	10.8	10.59	60818900
1727472600	10.73	-0.11	-1.01	10.84	10.95	10.68	64572300
1727386140	10.84	0.04	0.37	10.86	10.97	10.76	167045000
1727299740	10.8	-0.45	-4.00	11.18	11.25	10.73	117789700
1727213400	11.25	0.03	0.27	11.36	11.42	11.17	84668400
1727127000	11.22	-0.36	-3.11	11.55	11.55	11.19	58351600
1726867800	11.58	-0.4	-3.34	12	12.06	11.55	55522900
1726781400	11.98	-0.15	-1.24	12.22	12.26	11.98	51974800
1726695000	12.13	-0.16	-1.30	12.18	12.38	12.07	42174200
1726608600	12.29	0.12	0.99	12.13	12.3	12.03	18054900
1726522200	12.17	0.04	0.33	12.2	12.24	12.1	24727200
1726263000	12.13	0.11	0.92	12.15	12.38	12.09	64854100
1726176540	12.02	-0.16	-1.31	12.15	12.28	11.94	47139000
1726090140	12.18	-0.28	-2.25	12.19	12.25	11.84	62883900
1726003740	12.46	0.15	1.22	12.22	12.46	12.17	70051400
1725917400	12.31	0.09	0.74	12.23	12.33	12.21	13757600
1725658200	12.22	-0.37	-2.94	12.51	12.55	12.22	27783800
1725571800	12.59	0.04	0.32	12.53	12.6	12.43	18939300
1725485400	12.55	0.37	3.04	12.12	12.77	12.12	44718200
1725399000	12.18	-0.25	-2.01	12.45	12.52	12.12	38212200