Bco Bradesco Sa【BBDC3】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	0.19	1.25661375661	15.12	15.93	14.99	4629800	15.33808121	CS
4	-0.01	-0.065274151436	15.32	15.93	14.97	5587611	15.4021078	CS
12	-1.29	-7.77108433735	16.6	18.6	14.97	7041898	16.41758514	CS
26	-0.45	-2.85532994924	15.76	18.98	14.97	6663448	16.83014944	CS
52	0.9	6.24566273421	14.41	18.98	13.14	6666466	15.74712692	CS
156	0.77	5.29573590096	14.54	18.98	10.2	7210071	13.4927554	CS
260	-8.61	-35.9949832776	23.92	24.37	10.2	7534171	14.49674724	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
1781731740	15.31	-0.06	-0.39	15.38	15.64	15.25	4753200
1781645400	15.37	-0.01	-0.07	15.35	15.4	15.21	5106100
1781559000	15.38	-0.12	-0.77	15.75	15.93	15.36	3994200
1781299800	15.5	0.09	0.58	15.3	15.68	15.26	3850800
1781213400	15.41	0.35	2.32	15.04	15.46	15	5376900
1781126940	15.06	-0.11	-0.73	15.12	15.13	14.99	4821000
1781040600	15.17	0.17	1.13	15.1	15.33	15	3696200
1780954140	15	-0.23	-1.51	15.15	15.19	14.97	4932600
1780695000	15.23	0.03	0.20	15.17	15.29	15.12	8748000
1780522200	15.2	-0.25	-1.62	15.25	15.34	15.11	5022100
1780435800	15.45	0.11	0.72	15.37	15.55	15.32	3257800
1780349400	15.34	-0.16	-1.03	15.56	15.61	15.24	4968600
1780090200	15.5	-0.06	-0.39	15.64	15.64	15.39	24264200
1780003800	15.56	-0.08	-0.51	15.71	15.8	15.48	2934500
1779917400	15.64	0.05	0.32	15.7	15.85	15.57	3447900
1779830940	15.59	-0.06	-0.38	15.55	15.64	15.4	3734100
1779744600	15.65	0.23	1.49	15.53	15.71	15.48	2670300
1779485400	15.42	-0.2	-1.28	15.45	15.53	15.31	3449500
1779398940	15.62	0.09	0.58	15.33	15.69	15.31	4355000
1779312600	15.53	0.39	2.58	15.32	15.64	15.24	7534800
1779226140	15.14	-0.22	-1.43	15.24	15.3	15.02	5738700
1779139800	15.36	-0.04	-0.26	15.38	15.45	15.21	3747600
1778880600	15.4	-0.13	-0.84	15.33	15.4	15.19	6597700
1778794140	15.53	0.08	0.52	15.59	15.74	15.5	5147700
1778707800	15.45	-0.23	-1.47	15.68	15.82	15.37	6112400
1778621400	15.68	-0.12	-0.76	15.76	15.84	15.63	3162300
1778535000	15.8	-0.35	-2.17	16.01	16.11	15.72	5065300
1778275800	16.149999	-0.04	-0.25	16.239999	16.36	16.1	4796200
1778189400	16.19	-0.4	-2.41	16.399999	16.55	16.02	6049600
1778102940	16.59	0.06	0.36	16.77	16.94	16.55	4312600
1778016600	16.53	0.13	0.79	16.36	16.579999	16.329999	2974600
1777930200	16.399999	-0.32	-1.91	16.719999	16.8	16.3	4227500
1777584600	16.719999	0.26	1.58	16.68	16.82	16.579999	5378400
1777498140	16.46	-0.41	-2.43	16.83	16.83	16.45	4762700
1777411800	16.87	-0.07	-0.41	16.76	16.94	16.66	5002400
1777325340	16.94	-0.17	-0.99	17.16	17.19	16.92	4296200
1777066200	17.11	-0.09	-0.52	17.25	17.35	17.02	6113000
1776979800	17.2	-0.4	-2.27	17.58	17.64	17.13	6155900
1776893400	17.6	-0.49	-2.71	17.96	18.03	17.49	6409600
1776720600	18.09	-0.18	-0.99	18.19	18.31	18.03	4041500
1776461400	18.27	0.21	1.16	18.4	18.6	18.19	8516600
1776375000	18.06	0.12	0.67	18.06	18.28	17.99	4111500
1776288600	17.94	-0.07	-0.39	17.89	18.13	17.83	6556300
1776202140	18.01	0.15	0.84	17.9	18.08	17.88	7235900
1776115800	17.86	0.16	0.90	17.58	17.89	17.42	13012200
1775856600	17.7	0.11	0.63	17.68	17.81	17.6	4879100
1775770200	17.59	0.23	1.32	17.4	17.62	17.27	19379800
1775683740	17.36	0.68	4.08	17.78	17.78	17.28	11131000
1775597340	16.68	-0.18	-1.07	16.51	16.68	16.34	8497800
1775511000	16.86	0.1	0.60	16.8	16.92	16.71	3599300
1775165400	16.76	-0.23	-1.35	16.41	16.88	16.399999	3026200
1775078940	16.99	0.26	1.55	16.82	17.14	16.739999	8840000
1774992540	16.73	0.53	3.27	16.5	16.86	16.35	11540300
1774906140	16.2	-0.03	-0.18	16.35	16.42	16.149999	9212900
1774647000	16.23	-0.27	-1.64	16.43	16.489999	16.23	25476500
1774560540	16.5	-0.17	-1.02	16.559999	16.67	16.41	36407700
1774474140	16.67	0.25	1.52	16.6	16.8	16.53	6666700
1774387740	16.42	-0.02	-0.12	16.44	16.59	16.129999	4752600
1774301340	16.44	0.62	3.92	16.149999	16.69	16.149999	7351700
1774042200	15.82	-0.33	-2.04	16	16.129999	15.73	10824700
1773955740	16.149999	0.14	0.87	15.85	16.21	15.67	6075100
1773869400	16.01	-0.3	-1.84	16.2	16.34	16.01	6134900