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	-0.1	-0.657462195924	15.21	15.78	14.86	50933000	15.2022952	CS
4	-0.96	-5.9738643435	16.07	17.43	14.86	40400995	15.87638413	CS
12	-2.74	-15.350140056	17.85	20.33	14.86	37735809	17.36530086	CS
26	1.41	10.2919708029	13.7	20.33	13.07	40872728	16.63413291	CS
52	1.52	11.1846946284	13.59	20.33	12.12	36054715	15.19255587	CS
156	0.5	3.42231348392	14.61	20.33	8.99	40194174	12.93477336	CS
260	-1.95	-11.4302461899	17.06	20.33	8.99	41772415	12.93539848	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
1781645400	14.94	-0.19	-1.26	15.02	15.18	14.86	26311700
1781559000	15.13	-0.09	-0.59	15.56	15.78	15.1	38873800
1781299800	15.22	-0.23	-1.49	15.2	15.58	15.13	46559300
1781213400	15.45	0.4	2.66	15.08	15.52	14.95	76633900
1781126940	15.05	-0.27	-1.76	15.21	15.28	14.9	66286300
1781040600	15.32	0.12	0.79	15.34	15.53	15.14	47996100
1780954140	15.2	-0.21	-1.36	15.4	15.4	15.07	42506900
1780695000	15.41	-0.15	-0.96	15.43	15.68	15.26	30091600
1780522200	15.56	-0.75	-4.60	15.86	16.16	15.46	41223100
1780435800	16.309999	0.06	0.37	16.42	16.66	16.27	38607100
1780349400	16.25	-0.24	-1.46	16.399999	16.469999	16	49556600
1780090200	16.489999	0.07	0.43	16.53	16.64	16.219999	48006700
1780003800	16.42	0.02	0.12	16.55	16.68	16.11	21619500
1779917400	16.399999	-0.5	-2.96	17.15	17.28	16.379999	22367700
1779830940	16.9	-0.42	-2.42	17.26	17.26	16.79	38367000
1779744600	17.32	0.72	4.34	16.92	17.43	16.78	16944100
1779485400	16.6	-0.4	-2.35	17	17.04	16.559999	31830800
1779398940	17	0.26	1.55	16.6	17.15	16.51	26348600
1779312600	16.739999	0.86	5.42	16.07	17.08	15.97	57488100
1779226140	15.88	-0.85	-5.08	16.29	16.29	15.81	63491800
1779139800	16.73	0.13	0.78	16.7	16.92	16.5	31310000
1778880600	16.6	-0.23	-1.37	16.53	16.84	16.45	23688000
1778794140	16.83	0.13	0.78	16.95	16.96	16.579999	30942600
1778707800	16.7	-0.56	-3.24	17.21	17.35	16.46	70159100
1778621400	17.26	-0.34	-1.93	17.38	17.67	17.22	19000500
1778535000	17.6	-0.39	-2.17	17.71	18.05	17.43	28385100
1778275800	17.99	0.24	1.35	18.21	18.36	17.87	28493200
1778189400	17.75	-0.48	-2.63	18.31	18.49	17.71	26239900
1778102940	18.23	0.22	1.22	18.37	18.59	18.13	34580600
1778016600	18.01	0.22	1.24	17.92	18.06	17.73	20015500
1777930200	17.79	-0.24	-1.33	17.99	18.22	17.73	29382600
1777584600	18.03	0.21	1.18	18.12	18.27	17.88	23748400
1777498140	17.82	-0.64	-3.47	18.25	18.54	17.74	43593300
1777411800	18.46	-0.22	-1.18	18.4	18.54	18.07	24767100
1777325340	18.68	-0.31	-1.63	18.94	19.04	18.68	18917300
1777066200	18.99	0.11	0.58	19.07	19.07	18.65	41677600
1776979800	18.88	-0.17	-0.89	19.08	19.19	18.65	18560000
1776893400	19.05	-0.21	-1.09	19.15	19.18	18.9	24809300
1776720600	19.26	-0.17	-0.87	19.36	19.47	19.11	41015000
1776461400	19.43	-0.26	-1.32	20.2	20.33	19.41	45135600
1776375000	19.69	-0.09	-0.46	19.91	20.12	19.46	35822400
1776288600	19.78	0.16	0.82	19.68	19.87	19.55	39078500
1776202140	19.62	0.34	1.76	19.3	19.74	19.08	35207900
1776115800	19.28	-0.19	-0.98	19.4	19.41	18.81	67030900
1775856600	19.47	0.22	1.14	19.39	19.74	19.21	37794600
1775770200	19.25	0.38	2.01	18.86	19.28	18.67	40096700
1775683740	18.87	0.78	4.31	19.19	19.31	18.7	60725900
1775597340	18.09	-0.33	-1.79	18.24	18.31	17.79	42593200
1775511000	18.42	-0.06	-0.32	18.61	18.74	18.35	21578200
1775165400	18.48	-0.05	-0.27	17.98	18.72	17.76	27826300
1775078940	18.53	0.08	0.43	18.54	19	18.35	47290000
1774992540	18.45	1.42	8.34	17.52	18.49	17.32	53999100
1774906140	17.03	-0.23	-1.33	17.44	17.6	16.9	38381300
1774647000	17.26	-0.59	-3.31	17.61	17.82	17.21	42459300
1774560540	17.85	-0.2	-1.11	17.68	18.25	17.58	23487700
1774474140	18.05	0.38	2.15	17.85	18.31	17.78	44301900
1774387740	17.67	0.34	1.96	16.97	17.72	16.86	21282200
1774301340	17.33	1.14	7.04	16.77	17.43	16.66	38216000
1774042200	16.19	-0.8	-4.71	16.7	16.77	15.95	46566800
1773955740	16.99	0	0.00	16.59	17.15	16.379999	59002200
1773869400	16.99	-0.56	-3.19	17.26	17.58	16.98	23113700
1773782940	17.55	0.2	1.15	17.27	18.1	17.22	30446300