Banco do Brasil SA【BBAS3】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	-1.49	-7.20851475568	20.67	20.7	19.17	39159275	20.0583158	CS
4	-2.73	-12.4600638978	21.91	22.17	19.17	29278611	20.66689539	CS
12	-5.28	-21.586263287	24.46	25.49	19.17	24667904	22.36316069	CS
26	-3.57	-15.6923076923	22.75	27.81	19.17	27745164	23.37412865	CS
52	-3.22	-14.375	22.4	27.81	18.12	30427985	22.0882782	CS
156	-25.42	-56.9955156951	44.6	59.91	18.12	20241138	27.77995064	CS
260	-16.59	-46.3796477495	35.77	59.91	18.12	18194204	30.45481552	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
1780695000	19.18	-0.45	-2.29	19.6	19.65	19.17	51136100
1780522200	19.63	-0.26	-1.31	19.77	19.87	19.46	26784700
1780435800	19.89	-0.17	-0.85	20.14	20.18	19.87	19240300
1780349400	20.06	-0.24	-1.18	20.51	20.55	20.05	50093500
1780090200	20.3	-0.29	-1.41	20.67	20.7	20.28	60518600
1780003800	20.59	-0.47	-2.23	21.06	21.18	20.55	19220300
1779917400	21.06	-0.05	-0.24	21.44	21.5	21.02	13576200
1779830940	21.11	-0.55	-2.54	21.59	21.64	21.09	22596300
1779744600	21.66	0.74	3.54	21.14	21.69	21.13	15363800
1779485400	20.92	0.05	0.24	20.83	20.97	20.6	14894200
1779398940	20.87	0.14	0.68	20.62	21.05	20.48	21616800
1779312600	20.73	0.49	2.42	20.4	20.78	20.31	38504000
1779226140	20.24	-0.19	-0.93	20.19	20.52	20.07	36687000
1779139800	20.43	-0.27	-1.30	20.7	20.8	20.25	21513800
1778880600	20.7	-0.14	-0.67	20.55	20.74	20.3	35280200
1778794140	20.84	-0.05	-0.24	20	21.09	19.74	69856900
1778707800	20.89	-0.47	-2.20	21.33	21.45	20.72	30910900
1778621400	21.36	-0.24	-1.11	21.59	21.77	21.31	18219600
1778535000	21.6	-0.22	-1.01	21.77	21.85	21.54	18989400
1778275800	21.82	0.13	0.60	21.91	22.17	21.75	22427100
1778189400	21.69	-0.37	-1.68	22.06	22.12	21.66	19107500
1778102940	22.06	0.11	0.50	22.17	22.6	22.05	15261500
1778016600	21.95	0.05	0.23	21.97	22.17	21.91	11640400
1777930200	21.9	-0.3	-1.35	22.21	22.36	21.84	12855100
1777584600	22.2	0.4	1.83	21.9	22.32	21.9	16953000
1777498140	21.8	-0.73	-3.24	22.09	22.12	21.66	32889000
1777411800	22.53	0	0.00	22.43	22.66	22.25	11867100
1777325340	22.53	-0.18	-0.79	22.72	22.92	22.51	15500200
1777066200	22.71	-0.28	-1.22	23.06	23.09	22.6	20222800
1776979800	22.99	-0.45	-1.92	23.36	23.45	22.87	24405400
1776893400	23.44	-0.85	-3.50	24.14	24.14	23.36	25020900
1776720600	24.29	-0.13	-0.53	24.4	24.53	24.18	13626100
1776461400	24.42	0.22	0.91	24.58	24.9	24.3	22255600
1776375000	24.2	-0.18	-0.74	24.48	24.66	23.93	20729000
1776288600	24.38	-0.98	-3.86	25.04	25.29	24.3	36102400
1776202140	25.36	0.64	2.59	24.8	25.49	24.75	28386100
1776115800	24.72	0.06	0.24	24.57	24.83	24.43	29388500
1775856600	24.66	-0.08	-0.32	24.85	25.05	24.6	22740000
1775770200	24.74	0.33	1.35	24.57	24.89	24.37	16250500
1775683740	24.41	0.97	4.14	24.43	24.8	24.15	40246200
1775597340	23.44	0.03	0.13	23.28	23.5	23.03	13707100
1775511000	23.41	0.02	0.09	23.4	23.68	23.28	11140000
1775165400	23.39	-0.26	-1.10	23.08	23.53	22.8	16377300
1775078940	23.65	0.6	2.60	23.21	23.8	23.13	22036200
1774992540	23.05	0.72	3.22	22.72	23.22	22.45	25544400
1774906140	22.33	-0.33	-1.46	22.9	23.07	22.32	23491700
1774647000	22.66	-0.44	-1.90	22.99	22.99	22.52	16941400
1774560540	23.1	-0.79	-3.31	23.58	23.8	22.92	28161800
1774474140	23.89	0.09	0.38	23.81	24.32	23.73	20123200
1774387740	23.8	-0.3	-1.24	23.83	23.96	23.4	14810600
1774301340	24.1	0.73	3.12	23.58	24.29	23.58	23666700
1774042200	23.37	-0.13	-0.55	23.43	23.46	23.01	37771800
1773955740	23.5	0.21	0.90	23.13	23.73	22.89	29360000
1773869400	23.29	-0.41	-1.73	23.6	23.84	23.29	15425300
1773782940	23.7	-0.26	-1.09	23.9	24.19	23.65	22248400
1773696540	23.96	0.1	0.42	24.26	24.34	23.82	30897300
1773437400	23.86	-0.42	-1.73	24.46	24.68	23.69	37958500
1773351000	24.28	-1	-3.96	25.16	25.25	24.17	34856800
1773264540	25.28	0.12	0.48	24.93	25.67	24.82	16826800
1773178140	25.16	0.3	1.21	25.07	25.51	24.65	21770700
1773091740	24.86	0.11	0.44	24.52	25.03	24.31	18831200
1772832600	24.75	-0.25	-1.00	24.9	25.16	24.41	20970100