Bco Amazonia Sa【BAZA3】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	-5.48	-8.1913303438	66.9	69.5	56.08	19420	64.05058702	CS
4	-20.47	-24.9969471242	81.89	82.25	56.08	11516	67.79841408	CS
12	-21.58	-26	83	86.75	56.08	6888	74.61966814	CS
26	-13.17	-17.656522322	74.59	89.5	56.08	5678	77.67514458	CS
52	-7.59	-10.9984060281	69.01	89.5	56.08	5994	75.88238057	CS
156	-6.75	-9.90171629749	68.17	107	56.08	4103	80.77398714	CS
260	20.53	50.207874786	40.89	107	37	3601	71.63255763	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
1781299800	61.42	-0.83	-1.33	61.91	62.79	61.42	8200
1781213400	62.25	3.25	5.51	58.65	62.78	58.65	17600
1781126940	59	-10	-14.49	59.16	60	56.08	34200
1781040600	69	2.12	3.17	66.51	69.5	66	36200
1780954140	66.879999	0.16	0.24	66.64	66.91	66.39	6000
1780695000	66.72	-0.08	-0.12	66.9	67.19	66.62	3100
1780522200	66.8	-1.13	-1.66	67.77	67.8	66.8	7200
1780435800	67.93	-0.11	-0.16	68.48	68.5	67.9	10800
1780349400	68.04	-1.15	-1.66	69.3	69.3	68.04	2900
1780090200	69.19	-0.01	-0.01	69.2	69.48	68.6	2800
1780003800	69.2	0.05	0.07	69.35	69.35	68.68	1400
1779917400	69.15	0.15	0.22	69.1	69.53	68.41	14600
1779830940	69	-1.42	-2.02	70	70	69	1800
1779744600	70.42	0.43	0.61	70.25	70.5	69.9	5100
1779485400	69.99	-0.21	-0.30	70	70.25	69.9	3800
1779398940	70.2	-0.5	-0.71	70.84	70.84	70.02	3700
1779312600	70.7	1.45	2.09	69.68	72.05	69.65	4700
1779226140	69.25	-3.75	-5.14	72.58	72.58	69.24	22600
1779139800	73	-9.25	-11.25	77.86	77.86	72.88	34400
1778880600	82.25	0.05	0.06	81.89	82.25	81.65	5900
1778794140	82.2	0.55	0.67	81.99	82.48	81.87	4100
1778707800	81.65	-0.86	-1.04	82.04	82.64	81.65	11800
1778621400	82.51	-0.19	-0.23	82.5	82.57	81.85	3400
1778535000	82.7	-1.29	-1.54	83.99	83.99	82.7	3300
1778275800	83.99	0.47	0.56	83.5	83.99	83.2	2700
1778189400	83.52	-0.36	-0.43	83.45	83.89	83.45	400
1778102940	83.88	-0.02	-0.02	83.98	84.49	83.17	5200
1778016600	83.9	0.13	0.16	83.51	83.9	83.21	5400
1777930200	83.77	-0.71	-0.84	83.34	83.77	82.84	9300
1777584600	84.48	0.38	0.45	84.6	84.6	82.82	6900
1777498140	84.1	-1.07	-1.26	84.81	84.99	82.81	7100
1777411800	85.17	-0.02	-0.02	85.2	85.96	84.77	8200
1777325340	85.19	-0.55	-0.64	85.8	85.8	84.85	3000
1777066200	85.74	-0.05	-0.06	86.49	86.49	85.7	1900
1776979800	85.79	-0.18	-0.21	85.96	85.97	85.29	3300
1776893400	85.97	0.57	0.67	85.98	85.98	85.22	900
1776720600	85.4	0.09	0.11	84.53	86	84.51	8900
1776461400	85.31	-0.33	-0.39	85.69	85.96	85.2	2100
1776375000	85.64	-1.11	-1.28	86	86.7	85.64	3100
1776288600	86.75	3.55	4.27	83.4	86.75	83.31	4400
1776202140	83.2	0.63	0.76	82.57	83.39	82.25	5700
1776115800	82.57	-0.07	-0.08	82.5	82.92	82.48	2600
1775856600	82.64	0.04	0.05	82.37	82.9	82.37	3100
1775770200	82.6	0.4	0.49	82.38	82.6	82.12	5800
1775683740	82.2	0.32	0.39	82.14	82.5	81.92	5900
1775597340	81.88	-0.53	-0.64	82.27	82.28	81.6	2000
1775511000	82.41	0.11	0.13	82.64	82.92	82.02	3100
1775165400	82.3	-0.62	-0.75	81.92	82.44	81.5	3700
1775078940	82.92	0.32	0.39	83.3	83.3	82.42	2900
1774992540	82.6	-0.46	-0.55	83.25	83.5	82.52	5600
1774906140	83.06	0.78	0.95	82.27	83.06	82	7800
1774647000	82.28	-0.22	-0.27	82.5	82.67	82.28	1700
1774560540	82.5	-0.25	-0.30	82.94	82.94	82.5	1300
1774474140	82.75	-0.7	-0.84	83.16	83.49	82.75	1800
1774387740	83.45	-0.67	-0.80	83.5	83.85	83.1	1700
1774301340	84.12	1.42	1.72	83.66	84.5	83.32	6500
1774042200	82.7	-0.83	-0.99	83	84	82.29	10300
1773955740	83.53	-0.02	-0.02	83.55	84.3	82.98	12100
1773869400	83.55	-0.75	-0.89	84.3	84.3	83.55	400
1773782940	84.3	0.11	0.13	83.63	84.35	83.63	3300
1773696540	84.19	0.52	0.62	83.78	84.2	83.5	8400