Bco Estado Rio Grande Sul Sa【BRSR6】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	0.44	3.13167259786	14.05	14.6	13.8	924700	14.02605926	PR
4	-0.53	-3.52862849534	15.02	15.25	13.15	1684145	13.94900083	PR
12	-2.28	-13.595706619	16.77	17.06	13.15	2103637	14.67928612	PR
26	-2.22	-13.2854578097	16.71	19.2	13.15	1998034	16.28812322	PR
52	3.26	29.0293855744	11.23	19.2	10.5	1651429	14.91534474	PR
156	-0.62	-4.10324288551	15.11	19.2	9.55	1545759	12.98772296	PR
260	1.78	14.0047206924	12.71	19.2	8.9	1734126	11.97944961	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
1783719000	14.49	0.3	2.11	14.34	14.6	14.32	1802200
1783632600	14.19	0.2	1.43	13.91	14.26	13.85	922700
1783546200	13.99	-0.01	-0.07	14	14.01	13.8	1160800
1783459800	14	0	0.00	14.11	14.21	13.9	1027100
1783373400	14	0.05	0.36	13.91	14.05	13.84	648500
1783114200	13.95	-0.1	-0.71	14.05	14.13	13.9	864400
1783027740	14.05	0.1	0.72	14	14.12	13.91	1401500
1782941400	13.95	0	0.00	13.82	14.08	13.69	1641800
1782855000	13.95	-0.01	-0.07	13.88	13.97	13.75	1227400
1782768600	13.96	0.18	1.31	13.84	13.96	13.74	871300
1782509400	13.78	0.49	3.69	13.32	13.87	13.15	2785700
1782423000	13.29	-0.04	-0.30	13.35	13.51	13.16	3327800
1782336540	13.33	-0.29	-2.13	13.5	13.65	13.24	2358500
1782250200	13.62	-0.27	-1.94	13.83	13.83	13.46	1460200
1782163800	13.89	0.07	0.51	13.72	13.92	13.56	1327200
1781904600	13.82	-0.56	-3.89	14.4	14.4	13.59	5211800
1781818140	14.38	-0.1	-0.69	14.5	14.62	14.35	2020400
1781731740	14.48	0.08	0.56	14.54	14.74	14.41	1031600
1781645400	14.4	-0.3	-2.04	14.7	14.71	14.39	686200
1781559000	14.7	-0.31	-2.07	15	15.09	14.6	2637900
1781299800	15.01	-0.02	-0.13	15.02	15.25	14.94	1070100
1781213400	15.03	0.53	3.66	14.5	15.08	14.39	5586100
1781126940	14.5	0.04	0.28	14.47	14.59	14.24	17908000
1781040600	14.46	0.18	1.26	14.36	14.66	14.36	3233100
1780954140	14.28	-0.02	-0.14	14.31	14.39	14.25	928500
1780695000	14.3	0.08	0.56	14.24	14.5	14.12	1836600
1780522200	14.22	-0.5	-3.40	14.67	14.67	14.11	1652300
1780435800	14.72	0.07	0.48	14.61	14.88	14.61	2634200
1780349400	14.65	0.02	0.14	14.68	14.78	14.52	2354800
1780090200	14.63	0.02	0.14	14.75	14.75	14.41	1527500
1780003800	14.61	-0.2	-1.35	14.9	14.91	14.51	1863100
1779917400	14.81	-0.08	-0.54	14.9	15.09	14.74	1386900
1779830940	14.89	-0.06	-0.40	14.92	14.96	14.76	1758000
1779744600	14.95	0.3	2.05	14.8	15	14.8	608300
1779485400	14.65	-0.24	-1.61	14.9	14.9	14.63	759200
1779398940	14.89	-0.01	-0.07	14.75	14.92	14.5	1474500
1779312600	14.9	0.5	3.47	14.43	14.95	14.43	1396200
1779226140	14.4	-0.05	-0.35	14.48	14.72	14.22	1968300
1779139800	14.45	0.05	0.35	14.45	14.66	14.32	2240900
1778880600	14.4	-0.05	-0.35	14.22	14.4	14.08	2505300
1778794140	14.45	-0.2	-1.37	14.53	14.84	14.17	2380200
1778707800	14.65	-0.07	-0.48	14.66	14.85	14.45	1573100
1778621400	14.72	-0.26	-1.74	14.9	14.99	14.67	1172900
1778535000	14.98	-0.21	-1.38	15.26	15.45	14.91	1049100
1778275800	15.19	-0.05	-0.33	15.2	15.41	15.19	1228300
1778189400	15.24	-0.33	-2.12	15.55	15.55	15.12	1336900
1778102940	15.57	0.23	1.50	15.45	15.73	15.44	2612400
1778016600	15.34	-0.02	-0.13	15.36	15.46	15.27	1529100
1777930200	15.36	-0.29	-1.85	15.62	15.77	15.34	3176200
1777584600	15.65	0.22	1.43	15.59	15.68	15.52	2063500
1777498140	15.43	-0.37	-2.34	15.74	15.82	15.41	955400
1777411800	15.8	0.09	0.57	15.71	15.98	15.46	2261400
1777325340	15.71	-0.26	-1.63	15.88	16.09	15.71	1367700
1777066200	15.97	-0.2	-1.24	16.219999	16.27	15.84	1400400
1776979800	16.17	-0.09	-0.55	16.19	16.35	16.12	1413800
1776893400	16.26	0.13	0.81	16.11	16.51	15.9	2636400
1776720600	16.129999	-0.52	-3.12	16.3	16.399999	16	2220700
1776461400	16.649999	0.05	0.30	16.77	17.06	16.649999	2225100
1776375000	16.6	-0.2	-1.19	16.86	16.96	16.52	1170900
1776288600	16.8	-0.01	-0.06	16.81	17.17	16.76	2525000
1776202140	16.81	-2.09	-11.06	18.6	18.6	16.8	6637100
1776115800	18.9	0.2	1.07	18.62	18.99	18.5	2070900