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	-3.06	-5.36277602524	57.06	57.49	52.8	7000	54.61028571	CS
4	1.23	2.33086981239	52.77	64.98	52.67	5689	58.32239593	CS
12	-12.9	-19.2825112108	66.9	67.5	51.6	6959	60.04809854	CS
26	0.62	1.16148370176	53.38	75.49	45.24	6059	62.61182093	CS
52	20.1	59.2920353982	33.9	75.49	30.21	4018	60.62015306	CS
156	41.55	333.734939759	12.45	75.49	11.69	2505	48.0566322	CS
260	34	170	20	75.49	9	2154	39.72270286	CS

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
1781731740	54	-0.79	-1.44	54.79	55	52.8	19800
1781645400	54.79	-0.02	-0.04	53.5	55.7	52.8	17900
1781559000	54.81	1.21	2.26	55.5	56	53.5	4400
1781299800	53.6	-1.4	-2.55	54.01	55.65	53.6	7000
1781213400	55	-1.51	-2.67	56.22	56.22	54.7	5200
1781126940	56.51	-0.55	-0.96	57.06	57.49	56.51	500
1781040600	57.06	0.26	0.46	58.05	59	57.02	3400
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