Bco Mercantil Brasil Sa【BMEB4】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	1.02	2.62345679012	38.88	40.88	36.98	24767	39.13343203	PR
4	1.55	4.04172099087	38.35	44.65	36.79	37089	40.1969982	PR
12	0.86	2.20286885246	39.04	44.65	35.57	27162	39.81159134	PR
26	12.95	48.0519480519	26.95	44.65	25.42	19742	36.55413241	PR
52	25.6	179.020979021	14.3	44.65	14.3	21111	28.97365207	PR
156	30.835	340.154440154	9.065	44.65	8.75	14580	19.73414002	PR
260	33.965	572.283066554	5.935	44.65	4.5	13227	15.63731973	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
1732051800	39.52	-0.58	-1.45	40.1	40.88	39.13	27800
1731965340	40.1	2.73	7.31	38	40.25	38	26100
1731619800	37.37	-1.43	-3.69	38.88	38.88	36.98	20400
1731533400	38.8	-1.19	-2.98	39.41	39.78	37.94	22000
1731446940	39.99	3.19	8.67	37.42	39.99	37.01	24600
1731360540	36.8	-1.89	-4.88	38	38	36.79	54400
1731101400	38.69	-0.68	-1.73	39.36	39.85	38.3	32300
1731014940	39.37	-1.06	-2.62	41.17	41.86	38.72	38600
1730928600	40.43	-2.38	-5.56	41.5	42.78	40.2	100000
1730842200	42.81	0.23	0.54	42.25	44.65	42.25	57400
1730755800	42.58	-1.41	-3.21	43.4	43.85	41.65	35900
1730496600	43.99	1.5	3.53	42.49	43.99	41.81	15600
1730410200	42.49	0.19	0.45	42.24	43.13	42.04	17200
1730323800	42.3	3.2	8.18	39.49	42.3	39.48	22800
1730237340	39.1	-1.5	-3.69	40.39	42.54	39.1	53900
1730151000	40.6	-0.47	-1.14	41.5	43.25	39.85	56700
1729891800	41.07	1.44	3.63	39.41	41.55	38.77	32100
1729805400	39.63	1.25	3.26	38.35	40.24	37.86	29800
1729719000	38.38	0.51	1.35	37.88	38.38	36.52	42900
1729632600	37.87	-1.23	-3.15	38.6	38.92	37.7	21400
1729546140	39.1	-0.32	-0.81	39.49	39.6	38.51	23700
1729287000	39.42	-0.58	-1.45	40	40.42	39.06	37200
1729200540	40	1.2	3.09	38.82	40.87	38.3	33200
1729114140	38.8	2.8	7.78	36	38.8	36	51400
1729027740	36	-3.5	-8.86	39.32	39.64	35.57	49100
1728941340	39.5	-0.1	-0.25	39.56	39.56	39.3	15600
1728682200	39.6	0.51	1.30	39.09	39.7	39.01	17400
1728595740	39.09	0.11	0.28	38.98	39.8	38.98	38200
1728509400	38.98	-0.02	-0.05	39.15	39.15	38.27	23700
1728422940	39	-0.45	-1.14	39.45	39.61	38.88	15800
1728336600	39.45	0.54	1.39	38.91	39.88	38.9	26800
1728077400	38.91	0.01	0.03	39.07	39.7	38.5	25400
1727991000	38.9	-0.4	-1.02	39.32	39.4	38.72	16100
1727904540	39.3	1.15	3.01	37.9	39.96	37.9	40200
1727818200	38.15	-0.97	-2.48	38.84	38.84	37.55	36700
1727731800	39.12	-1.08	-2.69	40	40	38.94	22700
1727472600	40.2	-1.38	-3.32	41.59	41.59	40.1	43700
1727386140	41.58	-0.02	-0.05	41.79	42.2	41.11	22000
1727299740	41.6	-0.38	-0.91	41.96	42.22	41.6	23000
1727213400	41.98	0.58	1.40	42.07	42.28	41.7	17300
1727127000	41.4	-0.16	-0.38	41.56	42.75	41.26	22700
1726867800	41.56	-0.23	-0.55	42	42.16	41.42	16300
1726781400	41.79	-0.2	-0.48	41.71	41.97	41.65	13200
1726695000	41.99	0.99	2.41	41.03	42	41	22600
1726608600	41	-0.45	-1.09	41.45	42.19	40.96	14300
1726522200	41.45	-0.35	-0.84	41.9	42.7	41.42	13300
1726263000	41.8	1.3	3.21	40.51	42	40.51	13900
1726176540	40.5	-0.2	-0.49	40.66	40.82	40.26	6100
1726090140	40.7	0.65	1.62	40.36	40.7	40.06	10300
1726003740	40.05	-0.93	-2.27	40.53	40.59	40.05	4800
1725917400	40.98	1.78	4.54	39.28	41.2	39.28	29600
1725658200	39.2	-0.08	-0.20	39.23	39.24	38.61	10100
1725571800	39.28	0.11	0.28	39.01	39.55	38.6	6700
1725485400	39.17	0.17	0.44	39.6	39.97	39.17	8800
1725399000	39	-0.45	-1.14	39.37	40	39	15800
1725312600	39.45	0.45	1.15	38.2	39.45	38	14900
1725053400	39	0	0.00	38.5	39.44	38.5	14800
1724967000	39	-0.7	-1.76	39.04	39.3	38.29	26100
1724880600	39.7	0.25	0.63	38.8	39.7	38.8	15300
1724794140	39.45	0.45	1.15	39	39.45	38.64	3700
1724707740	39	0.14	0.36	38.85	39.71	38.79	12900
1724448600	38.86	1.21	3.21	37.99	39.18	37.88	18600
1724362140	37.65	-0.5	-1.31	38.2	38.26	37.65	6900
1724275740	38.15	0.78	2.09	37.29	38.19	36.9	12200