Banco Mercantil Do Brasil SA【BMEB3】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	-6.69	-10.5370924555	63.49	63.99	56.01	3650	59.0410274	CS
4	0.78	1.39235987147	56.02	64.98	51.6	5663	57.42894052	CS
12	-13.71	-19.4440504893	70.51	71	51.6	7182	61.54320736	CS
26	6.81	13.6227245449	49.99	75.49	45.24	5862	62.95346393	CS
52	24.3	74.7692307692	32.5	75.49	30.21	3898	60.82991886	CS
156	45.24	391.349480969	11.56	75.49	11.1	2448	47.68111206	CS
260	36.92	185.714285714	19.88	75.49	9	2111	39.28139536	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	56.8	-1.31	-2.25	58.11	63	56.01	4000
1780695000	58.11	-1.89	-3.15	58.31	59.19	57.56	6400
1780522200	60	-2.45	-3.92	60.53	60.99	58.71	1400
1780435800	62.45	3.95	6.75	58.5	62.45	58.5	2100
1780349400	58.5	-3.52	-5.68	63.49	63.99	58.21	4700
1780090200	62.02	-1	-1.59	64.95	64.95	62.02	4200
1780003800	63.02	1.8	2.94	62.29	64.98	61.75	11500
1779917400	61.22	2.1	3.55	60.99	63	60.7	11800
1779830940	59.12	-1.88	-3.08	60.3	60.99	59.12	2700
1779744600	61	3.93	6.89	58.16	61.98	57.41	13400
1779485400	57.07	-1.61	-2.74	56.11	58.68	56.1	1800
1779398940	58.68	2.67	4.77	55	58.68	55	1300
1779312600	56.01	4	7.69	52.77	56.01	52.67	4400
1779226140	52.01	0.01	0.02	52	53.39	51.63	14600
1779139800	52	-0.81	-1.53	55.29	55.3	52	6300
1778880600	52.81	-0.89	-1.66	53.6	53.6	51.6	3700
1778794140	53.7	1.19	2.27	53.56	55.3	52.83	7100
1778707800	52.51	-2.49	-4.53	55	59	52.51	5400
1778621400	55	1	1.85	53.6	55.05	53.6	900
1778535000	54	-1.87	-3.35	56.02	58.99	54	3900
1778275800	55.87	0.13	0.23	56.94	58.89	55.03	4700
1778189400	55.74	-2.43	-4.18	58.5	58.5	55.74	7200
1778102940	58.17	-2.32	-3.84	60.49	61.51	58.17	5300
1778016600	60.49	3.56	6.25	56.8	61	56.5	17900
1777930200	56.93	-0.57	-0.99	58.26	58.26	55.5	17000
1777584600	57.5	0.08	0.14	57.7	59.5	57.32	16200
1777498140	57.42	-3.04	-5.03	60.1	60.11	57.42	10500
1777411800	60.46	-1.54	-2.48	62.47	62.47	60.45	5000
1777325340	62	0.07	0.11	62.74	62.81	62	1800
1777066200	61.93	-0.37	-0.59	62.3	62.48	61.22	1900
1776979800	62.3	0.7	1.14	61.52	62.83	60.67	4400
1776893400	61.6	-0.6	-0.96	61.53	62.8	61.32	4400
1776720600	62.2	-1.1	-1.74	63.01	64	62.2	5200
1776461400	63.3	0.41	0.65	62.99	64.43	62.98	8000
1776375000	62.89	-1.11	-1.73	63.56	64.2	60.51	20900
1776288600	64	-0.35	-0.54	64.4	64.989999	63.51	8600
1776202140	64.349999	-1.15	-1.76	65.18	65.48	64.3	18700
1776115800	65.5	-0.5	-0.76	65.569999	65.8	64.519999	11300
1775856600	66	-0.4	-0.60	64.67	66	64.599999	8400
1775770200	66.4	2.07	3.22	64.269999	66.4	62.84	11400
1775683740	64.33	-0.18	-0.28	66.5	67.5	64.26	11000
1775597340	64.51	-0.74	-1.13	64.89	65.269999	64.03	8500
1775511000	65.25	-0.05	-0.08	64.51	65.7	64.5	2200
1775165400	65.3	-0.2	-0.31	63.72	65.3	63.72	2200
1775078940	65.5	0.73	1.13	64.8	65.66	63.7	3300
1774992540	64.769999	-0.23	-0.35	65.5	66.239999	64.41	3700
1774906140	65	0.3	0.46	64.01	65	63.61	4400
1774647000	64.7	-1	-1.52	64.989999	67.5	64.569999	6300
1774560540	65.7	-0.45	-0.68	65.8	65.98	64	5300
1774474140	66.15	0.39	0.59	66.9	67	65.5	4000
1774387740	65.76	-2.43	-3.56	67.5	67.7	65.76	2400
1774301340	68.19	2.2	3.33	66	69.87	65.09	10800
1774042200	65.989999	-1.01	-1.51	66.989999	67	64.519999	5400
1773955740	67	1.5	2.29	65.01	67	62.8	3900
1773869400	65.5	-0.71	-1.07	66.25	66.25	64.709999	10800
1773782940	66.209999	-4.38	-6.20	69.65	69.66	65	13600
1773696540	70.59	-0.14	-0.20	70.51	71	69.5	8000
1773437400	70.73	-2.22	-3.04	72.46	73.9	68.46	16600
1773351000	72.95	-0.04	-0.05	72.5	72.95	67.3	8200
1773264540	72.99	-1.91	-2.55	73.54	73.54	71.7	21300
1773178140	74.9	1.4	1.90	72.05	75.49	72	24500
1773091740	73.5	1.1	1.52	71.09	73.64	71.09	4200