Bco Estado Rio Grande Sul Sa【BRSR3】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	-0.31	-1.74059517125	17.81	18.17	17.4	4940	17.76473684	CS
4	-0.29	-1.63012928612	17.79	18.29	17.26	5080	17.7600689	CS
12	-1.18	-6.31691648822	18.68	18.94	16.43	4874	17.68582073	CS
26	-0.48	-2.66963292547	17.98	20.1	16.43	6763	18.46097007	CS
52	5.51	45.9549624687	11.99	20.1	11.27	7269	16.13619139	CS
156	2.74	18.5636856369	14.76	20.1	11	7107	13.96773073	CS
260	3.21	22.4632610217	14.29	20.1	10.14	6772	13.29462684	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
1783719000	17.5	0.06	0.34	17.83	17.97	17.41	7900
1783632600	17.44	-0.21	-1.19	17.65	17.72	17.4	5400
1783546200	17.65	-0.22	-1.23	18.04	18.04	17.6	2900
1783459800	17.87	-0.04	-0.22	17.63	18	17.59	6000
1783373400	17.91	0.01	0.06	17.63	18.17	17.63	4800
1783114200	17.9	-0.05	-0.28	17.81	18.13	17.81	5600
1783027740	17.95	0.19	1.07	17.78	17.95	17.78	3000
1782941400	17.76	0.1	0.57	17.83	18.29	17.7	4800
1782855000	17.66	-0.26	-1.45	17.66	17.83	17.66	5000
1782768600	17.92	0.37	2.11	17.55	17.99	17.55	2400
1782509400	17.55	-0.03	-0.17	17.58	17.78	17.5	6700
1782423000	17.58	-0.31	-1.73	17.89	17.89	17.44	9200
1782336540	17.89	0.04	0.22	17.82	17.94	17.48	4700
1782250200	17.85	0.49	2.82	17.43	17.96	17.43	2300
1782163800	17.36	-0.15	-0.86	17.54	17.54	17.26	7200
1781904600	17.51	-0.35	-1.96	17.99	17.99	17.4	4800
1781818140	17.86	0.11	0.62	17.81	17.99	17.75	4900
1781731740	17.75	-0.11	-0.62	17.86	17.93	17.75	3900
1781645400	17.86	0	0.00	17.86	17.93	17.75	1500
1781559000	17.86	-0.39	-2.14	18.06	18.1	17.78	7500
1781299800	18.25	0.45	2.53	17.79	18.25	17.5	9000
1781213400	17.8	0.3	1.71	17.5	17.8	17.39	5000
1781126940	17.5	0.53	3.12	16.96	17.5	16.81	3200
1781040600	16.97	0.28	1.68	16.93	16.97	16.76	5400
1780954140	16.69	-0.21	-1.24	17.02	17.02	16.69	8600
1780695000	16.9	-0.1	-0.59	17	17.16	16.9	3500
1780522200	17	-0.9	-5.03	17.78	17.78	17	5400
1780435800	17.9	-0.05	-0.28	17.84	17.9	17.8	4500
1780349400	17.95	0.55	3.16	17.52	17.95	17.52	6300
1780090200	17.4	-0.15	-0.85	17.66	17.66	17.25	2300
1780003800	17.55	-0.23	-1.29	17.78	17.78	17.39	2800
1779917400	17.78	-0.07	-0.39	18	18	17.64	1700
1779830940	17.85	0.16	0.90	17.69	17.87	17.69	1300
1779744600	17.69	0.22	1.26	17.48	17.83	17.48	2100
1779485400	17.47	-0.02	-0.11	17.49	17.49	17.47	2400
1779398940	17.49	-0.16	-0.91	17.65	17.65	17.25	1700
1779312600	17.65	0.56	3.28	17.5	17.65	17.19	5100
1779226140	17.09	0.43	2.58	16.469999	17.11	16.469999	6700
1779139800	16.66	-0.2	-1.19	16.85	16.86	16.43	5900
1778880600	16.86	-0.49	-2.82	16.99	16.99	16.86	3800
1778794140	17.35	0.31	1.82	16.87	17.35	16.83	1900
1778707800	17.04	-0.08	-0.47	17.12	17.33	16.95	2900
1778621400	17.12	-0.17	-0.98	17.39	17.39	17.06	6300
1778535000	17.29	-0.28	-1.59	17.74	17.74	17.04	9300
1778275800	17.57	0.01	0.06	17.76	17.76	17.57	5300
1778189400	17.56	-0.24	-1.35	17.8	17.8	17.56	1900
1778102940	17.8	0.02	0.11	17.8	17.82	17.72	4400
1778016600	17.78	-0.15	-0.84	17.79	17.93	17.63	4500
1777930200	17.93	0.08	0.45	18.03	18.03	17.73	8100
1777584600	17.85	0.03	0.17	17.87	17.88	17.73	5400
1777498140	17.82	-0.13	-0.72	18.13	18.13	17.74	8100
1777411800	17.95	-0.24	-1.32	18.18	18.18	17.74	7400
1777325340	18.19	-0.38	-2.05	18.2	18.49	18.12	9700
1777066200	18.57	-0.14	-0.75	18.57	18.79	18.57	2400
1776979800	18.71	0.04	0.21	18.68	18.74	18.53	5500
1776893400	18.67	0.07	0.38	18.59	18.8	18.33	3600
1776720600	18.6	-0.06	-0.32	18.56	18.7	18.23	5000
1776461400	18.66	-0.02	-0.11	18.68	18.94	18.51	6800
1776375000	18.68	-0.02	-0.11	18.68	18.69	18.4	6800
1776288600	18.7	-0.01	-0.05	18.72	18.79	18.69	8800
1776202140	18.71	-0.87	-4.44	19.4	19.4	18.6	34100
1776115800	19.58	0	0.00	19.42	19.58	19.2	7000