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	-0.28	-1.57391793142	17.79	18.25	17.4	5360	17.97496269	CS
4	0.02	0.114351057747	17.49	18.25	16.69	4279	17.56646986	CS
12	-1.2	-6.41368252272	18.71	19.7	16.43	5457	18.08967605	CS
26	1.26	7.75384615385	16.25	20.1	16.06	7576	18.26516885	CS
52	5.51	45.9166666667	12	20.1	11.27	7248	15.92999723	CS
156	3.33	23.4837799718	14.18	20.1	11	7165	13.93139407	CS
260	2.3	15.1216305062	15.21	20.1	10.14	6848	13.28186182	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	17.51	-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
1775856600	19.58	0.08	0.41	19.7	19.7	19.25	4600
1775770200	19.5	0.35	1.83	19.15	19.64	18.77	2400
1775683740	19.15	0.27	1.43	19.07	19.45	19	5100
1775597340	18.88	0.03	0.16	18.9	18.92	18.71	3500
1775511000	18.85	-0.09	-0.48	18.81	18.99	18.62	4400
1775165400	18.94	-0.23	-1.20	18.98	19.16	18.7	7800
1775078940	19.17	0.32	1.70	18.88	19.17	18.7	4300
1774992540	18.85	0.44	2.39	18.43	18.85	18.31	6800
1774906140	18.41	-0.07	-0.38	18.54	18.62	18.18	1900
1774647000	18.48	-0.27	-1.44	18.71	18.76	18.43	5100
1774560540	18.75	-0.21	-1.11	18.99	19.11	18.75	4200
1774474140	18.96	0.36	1.94	18.69	19.38	18.69	4300
1774387740	18.6	-0.06	-0.32	18.7	18.7	18.55	5400
1774301340	18.66	0.04	0.21	18.44	19.03	18.44	10000