Banco Mercantil Do 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	-3.87	-4.9935483871	77.5	81.44	72.05	25020	75.75542766	PR
4	5.27	7.70918665886	68.36	85.85	65.13	34453	77.39609533	PR
12	-5.39	-6.82105796001	79.02	85.85	65.13	27266	76.11065296	PR
26	3.22	4.5732140321	70.41	88.78	54.4	35873	73.99572142	PR
52	33.03	81.354679803	40.6	88.78	37.32	25514	66.386441	PR
156	63.57	631.908548708	10.06	88.78	10.01	21326	42.81866068	PR
260	54.4	282.891315653	19.23	88.78	9.22	15986	36.5728264	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
1781299800	73.63	0.03	0.04	73.39	76	73.39	23900
1781213400	73.6	-0.38	-0.51	74.79	74.89	72.34	31300
1781126940	73.98	-2.88	-3.75	76.67	77.37	72.05	34000
1781040600	76.86	-2.14	-2.71	79.3	81.44	76.86	23400
1780954140	79	1.3	1.67	77.7	79.29	76.68	24000
1780695000	77.7	0.32	0.41	77.5	77.87	75.51	12400
1780522200	77.38	0.83	1.08	74.65	77.54	73.79	31900
1780435800	76.55	2.16	2.90	75.9	78.32	72.8	21300
1780349400	74.39	-10.87	-12.75	84.53	85	74.33	63900
1780090200	85.26	-0.46	-0.54	85.49	85.85	83.23	32300
1780003800	85.72	0.12	0.14	84.6	85.72	82.1	61100
1779917400	85.6	4.9	6.07	81.01	85.76	80.2	61900
1779830940	80.7	-1	-1.22	81.49	82	78.5	35500
1779744600	81.7	6.9	9.22	75.88	82	75.79	54300
1779485400	74.8	0.23	0.31	75.41	75.41	73.26	27900
1779398940	74.57	3.07	4.29	70.77	74.62	70.76	26900
1779312600	71.5	3.97	5.88	68.89	71.77	68.64	21900
1779226140	67.53	1.02	1.53	66.01	70.2	65.129999	42400
1779139800	66.51	-0.67	-1.00	66.019999	67.97	66.019999	25700
1778880600	67.18	-2.4	-3.45	68.36	68.89	66.099999	22500
1778794140	69.58	3.64	5.52	67.09	70.05	66.81	26400
1778707800	65.94	-2.83	-4.12	68.99	69.32	65.94	25000
1778621400	68.77	0.12	0.17	68.22	68.77	65.2	25000
1778535000	68.65	-2.65	-3.72	71.3	71.87	67.5	33400
1778275800	71.3	-0.7	-0.97	75	75	70.54	31300
1778189400	72	-0.41	-0.57	71.99	72.08	70.04	19200
1778102940	72.41	-0.65	-0.89	73.91	75.4	71.22	28800
1778016600	73.06	2.23	3.15	72	73.45	71	23400
1777930200	70.83	-2.02	-2.77	74.29	74.29	70.4	30800
1777584600	72.85	0.86	1.19	71.32	73.43	71.32	18600
1777498140	71.99	0.9	1.27	71.09	71.99	70.27	15500
1777411800	71.09	-1.6	-2.20	72.69	72.69	70.4	18400
1777325340	72.69	-1.19	-1.61	73.53	73.95	72.69	12900
1777066200	73.88	-0.05	-0.07	74.99	74.99	73.26	16000
1776979800	73.93	-3.56	-4.59	78.95	78.96	73.93	19600
1776893400	77.49	0.49	0.64	76.81	77.5	75.51	18600
1776720600	77	-1.63	-2.07	80.2	81.01	76.66	26500
1776461400	78.63	-1.67	-2.08	79.5	82.55	78.63	23900
1776375000	80.3	0.8	1.01	78.6	81.37	78.01	28300
1776288600	79.5	-2.81	-3.41	82.16	82.16	79.38	24700
1776202140	82.31	0.16	0.19	82.15	83.28	80.01	41400
1776115800	82.15	-0.15	-0.18	80.22	83	80.22	18500
1775856600	82.3	4.34	5.57	79.4	82.79	78.16	32700
1775770200	77.96	-3.44	-4.23	81.39	81.4	77.63	28700
1775683740	81.4	1.9	2.39	82	83.29	80.9	22300
1775597340	79.5	1	1.27	78.25	81	77.6	29000
1775511000	78.5	1.73	2.25	78.16	79.28	77.1	21500
1775165400	76.77	0.35	0.46	73.51	77.82	73.51	17000
1775078940	76.42	2.27	3.06	74.22	77.17	74.15	17900
1774992540	74.15	2.15	2.99	72.64	76.44	72.64	18000
1774906140	72	-0.09	-0.12	72.2	73.77	71.47	19200
1774647000	72.09	-1.51	-2.05	74.41	74.72	72.09	26800
1774560540	73.6	-3.17	-4.13	76.77	76.77	73.08	24500
1774474140	76.77	1.7	2.26	76.7	78.74	76.7	14600
1774387740	75.07	-2.32	-3.00	77.39	77.39	74.98	12600
1774301340	77.39	2.39	3.19	76	79	76	26200
1774042200	75	-4.02	-5.09	79.02	79.64	74.6	35100
1773955740	79.02	-1.21	-1.51	78.73	79.99	76.8	28600
1773869400	80.23	3.63	4.74	76.48	80.47	76.4	30300
1773782940	76.6	-1.81	-2.31	80.79	80.79	75.15	51400
1773696540	78.41	-1.59	-1.99	80.78	84.06	78.05	46500
1773437400	80	1.91	2.45	79	81.09	78	40400