Cia Energetica Brasilia【CEBR5】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	-0.0598802395209	16.7	16.98	16.41	14320	16.78980447	PR
4	1.21	7.8165374677	15.48	16.98	15.16	6055	16.56815029	PR
12	-0.81	-4.62857142857	17.5	18.44	15	4387	16.55695652	PR
26	0.09	0.542168674699	16.6	18.44	15	3661	16.5661219	PR
52	-2.31	-12.1578947368	19	23.99	15	4032	18.133617	PR
156	2.49	17.5352112676	14.2	23.99	9.8	4771	14.69684597	PR
260	4.67999982	38.967524978	12.01000018	51.80000077	9.8	3712	15.6534671	PR

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
1739827800	16.9	0.19	1.14	16.81	16.98	16.62	2200
1739568600	16.71	-0.05	-0.30	16.82	16.93	16.59	8400
1739482140	16.76	-0.07	-0.42	16.75	16.82	16.55	21500
1739395740	16.83	0.03	0.18	16.75	16.83	16.5	22200
1739309400	16.8	0.27	1.63	16.7	16.88	16.7	17300
1739222940	16.53	-0.36	-2.13	16.23	16.91	16.23	2100
1738963800	16.89	0.08	0.48	16.8	16.89	16.79	1000
1738877340	16.81	0.01	0.06	16.79	16.82	16.5	7600
1738790940	16.8	0.35	2.13	16.59	16.93	16.07	5700
1738704600	16.45	0.05	0.30	16.46	16.48	16.11	1600
1738618200	16.399999	0	0.00	16.379999	16.399999	16.239999	4300
1738358940	16.399999	0.07	0.43	16.29	16.399999	16.29	3300
1738272540	16.329999	0.78	5.02	15.66	16.37	15.66	9200
1738186200	15.55	0.01	0.06	15.5	15.55	15.5	6000
1738099740	15.54	0.02	0.13	15.53	15.54	15.5	500
1738013340	15.52	0.12	0.78	15.4	15.52	15.28	1400
1737754200	15.4	-0.01	-0.06	15.3	15.4	15.3	300
1737667740	15.41	-0.07	-0.45	15.37	15.41	15.26	1000
1737581400	15.48	0	0.00	15.48	15.48	15.48	0
1737495000	15.48	0	0.00	15.48	15.51	15.16	5000
1737408600	15.48	-0.03	-0.19	15.31	15.48	15.2	3400
1737149400	15.51	-0.01	-0.06	15.31	15.51	15.31	1100
1737062940	15.52	0	0.00	15.52	15.52	15.52	0
1736976540	15.52	0.04	0.26	15.51	15.52	15.44	300
1736890140	15.48	0.04	0.26	15.44	15.48	15.44	700
1736803740	15.44	-0.13	-0.83	15.5	15.5	15.44	300
1736544540	15.57	-0.02	-0.13	15.34	15.57	15.3	800
1736458140	15.59	0.15	0.97	15.53	15.59	15.53	300
1736371740	15.44	0.02	0.13	15.4	15.59	15.4	400
1736285400	15.42	-0.1	-0.64	15.56	15.56	15.42	200
1736198940	15.52	0.1	0.65	15.47	15.52	15.32	1800
1735939740	15.42	-0.02	-0.13	15.45	15.49	15.42	3900
1735853400	15.44	-0.1	-0.64	15.49	15.5	15.32	1400
1735594200	15.54	0.06	0.39	15.61	15.61	15.49	1000
1735334940	15.48	-0.08	-0.51	15.31	15.48	15.31	400
1735248540	15.56	0.07	0.45	15.55	15.56	15.49	2300
1734989340	15.49	-0.06	-0.39	15.32	15.49	15.31	800
1734730200	15.55	0.35	2.30	15.24	15.55	15.2	1600
1734643800	15.2	-0.1	-0.65	15.38	15.38	15.09	2100
1734557400	15.3	0	0.00	15.37	15.37	15	1200
1734470940	15.3	0.29	1.93	15.39	15.39	15	3800
1734384540	15.01	-0.59	-3.78	15.28	15.49	15.01	4800
1734125340	15.6	-0.19	-1.20	15.6	15.6	15.6	100
1734039000	15.79	-0.01	-0.06	15.79	15.79	15.27	300
1733952540	15.8	0	0.00	15.8	15.8	15.8	0
1733866140	15.8	0.08	0.51	15.8	15.8	15.8	100
1733779740	15.72	0.03	0.19	15.32	15.79	15.32	600
1733520600	15.69	0.02	0.13	15.67	15.69	15.64	900
1733434200	15.67	0.18	1.16	15.66	15.68	15.66	1100
1733347800	15.49	-0.36	-2.27	15.18	15.69	15.18	1700
1733261340	15.85	-0.24	-1.49	16.059999	16.09	15.5	2300
1733174940	16.09	0.77	5.03	15.33	16.09	15.03	15700
1732915740	15.32	-0.78	-4.84	16.12	16.12	15.15	13000
1732829400	16.1	-1	-5.85	16.7	16.7	16.1	4300
1732743000	17.1	-1.18	-6.46	17	17.2	16.579999	4700
1732656600	18.28	0.72	4.10	17.5	18.44	17.5	38400
1732570140	17.56	0.64	3.78	17.29	17.82	17.06	6200
1732310940	16.92	-0.12	-0.70	17.02	17.04	16.82	2800
1732224600	17.04	0.04	0.24	16.83	17.1	16.83	1800
1732051800	17	0.2	1.19	16.78	17	16.68	1000
1731965340	16.8	-0.05	-0.30	16.83	16.83	16.8	300