Banco Nordeste Do Brasil S.A.【BNBR3】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	0.01	0.0100563153661	99.44	99.45	99.44	200	99.445	CS
4	3.45	3.59375	96	101.96	93.5	430	99.03860465	CS
12	6.08	6.51172753561	93.37	101.96	93.08	374	98.52084507	CS
26	-9.15	-8.42541436464	108.6	113.99	91.71	341	99.24564286	CS
52	-14.55	-12.7631578947	114	116.9	91.71	410	102.61812325	CS
156	26.97	37.2102649007	72.48	122	67	319	91.9152864	CS
260	19.45	24.3125	80	122	61.99	494	81.22646189	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741901340	99.45	0	0.00	99.45	99.45	99.45	0
1741814940	99.45	0	0.00	99.45	99.45	99.45	0
1741728540	99.45	0	0.00	99.45	99.45	99.45	0
1741642140	99.45	0.01	0.01	99.45	99.45	99.45	200
1741382940	99.44	-0.56	-0.56	99.44	99.44	99.44	200
1741296600	100	0	0.00	100	100	100	0
1741210200	100	0	0.00	100	100	100	0
1740778200	100	5	5.26	98	101.28	98	1300
1740691740	95	-1.99	-2.05	95	95	95	100
1740605340	96.99	0	0.00	96.99	96.99	96.99	0
1740518940	96.99	0	0.00	96.99	96.99	96.99	0
1740432540	96.99	2.33	2.46	96.98	96.99	96.98	200
1740173400	94.66	-2.33	-2.40	96.79	96.79	93.5	600
1740087000	96.99	-4.96	-4.87	96.99	96.99	96.99	100
1740000540	101.95	0	0.00	101.95	101.95	101.95	0
1739914140	101.95	1.45	1.44	101.95	101.95	101.14	300
1739827800	100.5	2.7	2.76	97.85	101.96	97.85	1100
1739568600	97.8	1.8	1.88	96	97.8	96	200
1739482140	96	0	0.00	96	96	96	0
1739395740	96	-1.8	-1.84	96.01	96.01	96	200
1739309340	97.8	0	0.00	97.8	97.8	97.8	0
1739222940	97.8	0	0.00	97.8	97.8	97.8	0
1738963740	97.8	0	0.00	97.8	97.8	97.8	0
1738877340	97.8	0	0.00	97.8	97.8	97.8	0
1738790940	97.8	-0.05	-0.05	97.8	97.8	97.8	100
1738704540	97.85	0	0.00	97.85	97.85	97.85	0
1738618140	97.85	0	0.00	97.85	97.85	97.85	0
1738358940	97.85	0	0.00	97.85	97.85	97.85	0
1738272540	97.85	0	0.00	97.85	97.85	97.85	0
1738186140	97.85	0	0.00	97.85	97.85	97.85	0
1738099740	97.85	3.85	4.10	97.85	97.85	97.85	100
1738013340	94	-2	-2.08	95.44	95.44	94	300
1737754200	96	0	0.00	96	96	96	0
1737667800	96	0	0.00	96	96	96	0
1737581400	96	0	0.00	96	96	96	0
1737495000	96	1	1.05	95.92	96	95.92	200
1737408600	95	0	0.00	95	95	95	100
1737149340	95	0	0.00	95	95	95	0
1737062940	95	0	0.00	95	95	95	0
1736976540	95	-0.91	-0.95	95	95	95	100
1736890140	95.91	0	0.00	95.91	95.91	95.91	0
1736803740	95.91	0	0.00	95.91	95.91	95.91	0
1736544540	95.91	0	0.00	95.91	95.91	95.91	0
1736458140	95.91	0	0.00	95.91	95.91	95.91	0
1736371740	95.91	-5.42	-5.35	96.4	96.4	93.08	700
1736285400	101.33	0	0.00	101.33	101.33	101.33	0
1736199000	101.33	0	0.00	101.33	101.33	101.33	0
1735939800	101.33	0	0.00	101.33	101.33	101.33	0
1735853400	101.33	0	0.00	101.33	101.33	101.33	0
1735594200	101.33	7.33	7.80	93.37	101.33	93.37	1000
1735335000	94	0	0.00	94	94	94	0
1735248600	94	0	0.00	94	94	94	0
1734989400	94	0	0.00	94	94	94	0
1734730200	94	0	0.00	94	94	94	0
1734643800	94	0	0.00	94	94	94	0
1734557400	94	2.29	2.50	92.01	94	92.01	400
1734470940	91.71	0	0.00	91.71	91.71	91.71	0
1734384540	91.71	0	0.00	91.71	91.71	91.71	100