Banco BTG Pactual S.A.【BPAC5】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	0.47	2.75983558426	17.03	17.95	16.7	13720	17.49600583	PR
4	2.68	18.0836707152	14.82	17.95	12.57	16521	16.47864925	PR
12	5.99	52.0417028671	11.51	21.4	10.82	26221	16.88125715	PR
26	6.51	59.2356687898	10.99	21.4	10.19	18621	14.94163437	PR
52	8.52	94.8775055679	8.98	21.4	8.45	11788	13.88707472	PR
156	10.23	140.715268226	7.27	21.4	6.85	8929	10.88842393	PR
260	-10.17	-36.7546078786	27.67	29.49	4.2	11902	8.17171603	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
1781904600	17.5	-0.15	-0.85	17.65	17.69	16.7	17300
1781818140	17.65	0.04	0.23	17.7	17.7	17.37	6800
1781731740	17.61	0.11	0.63	17.53	17.9	17.23	19100
1781645400	17.5	-0.07	-0.40	17.93	17.93	17.1	10000
1781559000	17.57	0.28	1.62	17.47	17.95	17.44	12400
1781299800	17.29	-0.03	-0.17	17.03	17.4	16.95	20300
1781213400	17.32	0.7	4.21	16.61	17.32	16.5	18500
1781126940	16.62	-0.51	-2.98	16.99	16.99	16.35	13700
1781040600	17.13	0.36	2.15	17.19	17.31	16.5	10200
1780954140	16.77	-0.41	-2.39	17.48	17.48	16.77	11400
1780695000	17.18	1.18	7.38	16.99	17.53	15.8	85600
1780522200	16	2.59	19.31	13.31	16.239999	12.57	54300
1780435800	13.41	0.14	1.06	13.35	14.29	13.23	15900
1780349400	13.27	-0.65	-4.67	13.93	13.99	13.16	11900
1780090200	13.92	-0.5	-3.47	14.42	14.42	13.72	3900
1780003800	14.42	-0.33	-2.24	14.77	14.77	14.24	3300
1779917400	14.75	-0.24	-1.60	14.75	15.62	14.72	5500
1779830940	14.99	0.2	1.35	14.64	15.05	14.64	4600
1779744600	14.79	0.08	0.54	14.78	15	14.78	3700
1779485400	14.71	-0.11	-0.74	14.82	14.85	14.7	2800
1779398940	14.82	-0.26	-1.72	14.89	15	14.78	3000
1779312600	15.08	-0.51	-3.27	15.01	15.24	14.51	9200
1779226140	15.59	0.35	2.30	15.02	15.59	14.9	9600
1779139800	15.24	-0.25	-1.61	15.49	15.63	15.24	5300
1778880600	15.49	-0.37	-2.33	15.84	16.32	15.21	10900
1778794140	15.86	-0.14	-0.88	16.02	16.05	15.5	5600
1778707800	16	-0.53	-3.21	16.53	16.53	15.7	4300
1778621400	16.53	-0.05	-0.30	17.01	17.01	16.53	2800
1778535000	16.579999	0.03	0.18	16.93	16.97	16.579999	2100
1778275800	16.55	0.02	0.12	16.73	17.2	16.55	6000
1778189400	16.53	-0.94	-5.38	17.19	17.19	16.53	4700
1778102940	17.47	0.65	3.86	16.71	17.62	16.71	9100
1778016600	16.82	0.11	0.66	16.27	17.8	16.12	14300
1777930200	16.71	-0.27	-1.59	16.83	17.29	16.629999	5800
1777584600	16.98	0.07	0.41	17.58	17.58	16.8	6100
1777498140	16.91	-0.32	-1.86	17	17.16	16.91	3000
1777411800	17.23	-0.25	-1.43	17.33	17.73	17	8200
1777325340	17.48	-1.53	-8.05	19.01	19.01	17.35	12500
1777066200	19.01	-0.42	-2.16	19.08	19.08	18.71	2900
1776979800	19.43	-0.64	-3.19	20.08	20.16	16.99	78500
1776893400	20.07	-0.94	-4.47	20.94	20.94	20.07	18000
1776720600	21.01	-0.18	-0.85	21	21.29	20.76	11400
1776461400	21.19	0	0.00	21	21.4	21	13100
1776375000	21.19	-0.09	-0.42	20.99	21.26	20.83	18900
1776288600	21.28	0.38	1.82	20.85	21.28	20.71	31800
1776202140	20.9	-0.08	-0.38	20.98	21.3	20.59	36400
1776115800	20.98	0.86	4.27	19.87	20.98	19.74	45000
1775856600	20.12	1.15	6.06	19.16	20.13	18.59	72000
1775770200	18.97	0.62	3.38	18.35	19.4	18.26	51100
1775683740	18.35	1.57	9.36	16.8	18.5	16.8	67600
1775597340	16.78	0.43	2.63	16.219999	16.93	16.079999	72000
1775511000	16.35	1.04	6.79	15.22	16.67	15.22	50700
1775165400	15.31	0.99	6.91	14.19	15.5	13.51	211800
1775078940	14.32	3.03	26.84	11.29	15.25	11.29	202000
1774992540	11.29	0.43	3.96	11	11.29	11	4600
1774906140	10.86	-0.25	-2.25	11.13	11.16	10.82	30300
1774647000	11.11	-0.34	-2.97	11.51	11.51	11.11	13900
1774560540	11.45	-0.18	-1.55	11.58	11.58	11.25	12400
1774474140	11.63	0.29	2.56	11.34	11.71	11.34	14000
1774387740	11.34	0.09	0.80	10.95	11.35	10.95	900
1774301340	11.25	0.29	2.65	11	11.42	11	11600