Bco Estado Sergipe Sa Banese【BGIP4】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	-1.3	-3.82352941176	34	34	32.7	520	33	PR
4	0.78	2.44360902256	31.92	34.49	31.22	538	32.71604651	PR
12	-4.16	-11.2859468258	36.86	38.3	30.46	1060	33.95393829	PR
26	-1.9	-5.49132947977	34.6	40.03	30.46	1716	36.26636683	PR
52	3.85	13.3448873484	28.85	40.03	25.32	1749	32.58942322	PR
156	9.44	40.5846947549	23.26	40.03	21	1670	28.1264253	PR
260	9.05	38.266384778	23.65	40.03	16.15	1569	26.32474375	PR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546200	32.729999	-0.47	-1.42	33.009999	33.009999	32.729999	500
1783459800	33.2	-0.03	-0.09	32.99	33.2	32.729999	700
1783373400	33.229999	0.48	1.47	33.229999	33.229999	33.229999	100
1783114200	32.75	-0.33	-1.00	33.7	33.7	32.75	400
1783027740	33.08	-0.43	-1.28	34	34	33	900
1782941400	33.509999	-0.49	-1.44	33.509999	33.509999	33.509999	200
1782855000	34	0	0.00	34	34	34	0
1782768600	34	1.44	4.42	32.6	34.49	32.6	1000
1782509400	32.56	-0.01	-0.03	32.57	32.57	32.56	200
1782423000	32.57	-0.03	-0.09	32.57	32.57	32.5	300
1782336540	32.6	0.5	1.56	32.6	32.6	32.6	1000
1782250200	32.1	-0.9	-2.73	32.49	32.49	32.1	700
1782163800	33	0.86	2.68	32.61	33	32.13	400
1781904600	32.14	0	0.00	32.14	32.14	32.14	600
1781818200	32.14	0	0.00	32.14	32.14	32.14	0
1781731800	32.14	0	0.00	32.14	32.14	32.14	0
1781645400	32.14	0.45	1.42	32.15	32.15	31.22	700
1781559000	31.69	0	0.00	31.69	31.69	31.69	0
1781299800	31.69	0	0.00	31.69	32.21	31.69	600
1781213400	31.69	0.62	2.00	31.92	31.92	31.23	300
1781126940	31.07	0.08	0.26	31.56	32.049999	31.07	900
1781040600	30.99	0.5	1.64	30.94	31.45	30.94	800
1780954140	30.49	-0.86	-2.74	31.36	31.36	30.49	600
1780695000	31.35	0.44	1.42	30.91	31.35	30.46	600
1780522200	30.91	-0.93	-2.92	31.37	31.37	30.91	200
1780435800	31.84	0.44	1.40	31.4	32.79	30.94	1400
1780349400	31.4	-0.4	-1.26	31.8	31.8	31.4	1700
1780090200	31.8	-1.02	-3.11	32.57	32.57	31.8	400
1780003800	32.82	0.47	1.45	32.82	32.82	32.82	100
1779917400	32.35	-0.48	-1.46	32.35	32.35	32.35	100
1779830940	32.83	-0.18	-0.55	32.53	33.32	32.53	1000
1779744600	33.009999	1.79	5.73	31.22	33.259999	31.22	2100
1779485400	31.22	0	0.00	31.68	31.68	31.22	500
1779398940	31.22	0.15	0.48	31.06	31.22	30.77	1200
1779312600	31.07	-0.46	-1.46	31.08	31.53	30.75	2100
1779226140	31.53	-0.47	-1.47	31.53	31.53	31.53	100
1779139800	32	-0.5	-1.54	33.5	33.5	32	1400
1778880600	32.5	-0.1	-0.31	32.229999	33	32.229999	900
1778794140	32.6	-1.1	-3.26	33.7	33.7	32.04	3700
1778707800	33.7	0.7	2.12	33.009999	33.79	33	500
1778621400	33	-1.03	-3.03	33.009999	33.009999	33	2200
1778535000	34.03	-0.36	-1.05	34.8	34.8	34.03	900
1778275800	34.39	-0.04	-0.12	34.43	34.43	33.7	2600
1778189400	34.43	-0.47	-1.35	34.44	34.44	34.43	300
1778102940	34.9	0.32	0.93	34.59	34.9	34.05	1000
1778016600	34.58	-0.63	-1.79	35.28	35.98	34.58	1600
1777930200	35.21	-1.59	-4.32	36.3	36.99	35.21	1500
1777584600	36.8	0.3	0.82	36.5	36.8	36.16	1100
1777498140	36.5	0.36	1.00	36.14	36.5	36.14	300
1777411800	36.14	-0.06	-0.17	36.45	36.45	36.14	1100
1777325340	36.2	-1.15	-3.08	36.53	37.09	36.03	1900
1777066200	37.35	0	0.00	37.36	37.36	37.35	300
1776979800	37.35	0	0.00	37.35	37.35	37.35	0
1776893400	37.35	-0.95	-2.48	38.3	38.3	37.11	500
1776720600	38.3	1.61	4.39	37.1	38.3	36.62	1900
1776461400	36.69	-0.26	-0.70	36.95	36.95	36.69	200
1776375000	36.95	-0.2	-0.54	36.86	37.29	36.8	8800
1776288600	37.15	-2.6	-6.54	37.31	37.31	36.6	4400
1776202140	39.75	0.15	0.38	39.94	40.03	39.13	18900
1776115800	39.6	1.2	3.13	39	39.96	39	11600
1775856600	38.4	2.19	6.05	37.98	38.49	37.12	8500
1775770200	36.21	-0.13	-0.36	36.63	36.85	36.21	1900