Cia Saneamento Minas Gerais Copasa Mg【CSMG3】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	3.42	6.42857142857	53.2	60	51.67	5312450	55.46564335	CS
4	2.59	4.79363316676	54.03	60	49.36	5678453	52.88820032	CS
12	4.24	8.09469263078	52.38	61	49.36	4441307	54.85241147	CS
26	13.92	32.5995316159	42.7	61	41.27	3688849	52.42955245	CS
52	33.09	140.628984275	23.53	61	23.28	3127539	43.07633848	CS
156	36.47	180.992555831	20.15	61	15.63	2224833	31.27030594	CS
260	38.84	218.447694038	17.78	61	11.09	2097868	25.12057646	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
1780695000	56.5	-2.39	-4.06	58.65	58.68	54.92	9098600
1780522200	58.89	5.89	11.11	52.69	60	52.3	9377400
1780435800	53	0.72	1.38	52.28	53.06	52.07	5289300
1780349400	52.28	-0.43	-0.82	52.65	52.81	51.67	2161300
1780090200	52.71	-0.2	-0.38	53.2	53.48	51.68	4421800
1780003800	52.91	2.27	4.48	49.95	53.21	49.9	8535100
1779917400	50.64	-2.58	-4.85	50.6	51.62	49.36	13917000
1779830940	53.22	0.17	0.32	53.35	53.71	52.8	5054300
1779744600	53.05	0.72	1.38	52.43	53.35	52.35	3859500
1779485400	52.33	1.07	2.09	50.85	52.43	50.65	3459500
1779398940	51.26	-1.36	-2.58	52.26	52.26	50.17	9112700
1779312600	52.62	-0.07	-0.13	52.79	53.65	52.29	6207200
1779226140	52.69	-0.61	-1.14	53.2	54.15	52.56	3946400
1779139800	53.3	1.62	3.13	51.5	54.36	51.49	6779100
1778880600	51.68	-0.52	-1.00	51.47	51.94	50.79	3168900
1778794140	52.2	0.8	1.56	51.35	52.32	51.11	4468400
1778707800	51.4	-1.6	-3.02	52.96	53.04	50.98	5337300
1778621400	53	0.16	0.30	52.9	53.83	52.63	4641000
1778535000	52.84	-1.6	-2.94	53.61	54.14	52.34	4919900
1778275800	54.44	0.49	0.91	54.03	55.25	53.61	3234500
1778189400	53.95	-1.23	-2.23	55.35	55.35	53.45	4900800
1778102940	55.18	0.63	1.15	54.99	55.58	54.73	2562600
1778016600	54.55	0.17	0.31	54.29	55	53.68	2968700
1777930200	54.38	0.36	0.67	54	54.89	53.87	3872700
1777584600	54.02	0.17	0.32	54.08	55.1	54.01	3385500
1777498140	53.85	-1.17	-2.13	54.47	55.18	53.76	3649900
1777411800	55.02	-1.06	-1.89	55.77	55.77	54.65	2093700
1777325340	56.08	-1.12	-1.96	57.4	57.4	56.01	2426300
1777066200	57.2	0.46	0.81	56.69	57.76	56.42	7945700
1776979800	56.74	-1.2	-2.07	57.9	58.48	56.35	5500900
1776893400	57.94	-0.21	-0.36	57.82	58.74	57.1	3198100
1776720600	58.15	0.74	1.29	57.51	58.6	57.03	3098800
1776461400	57.41	0.06	0.10	58.02	58.35	56.1	7585900
1776375000	57.35	-0.25	-0.43	57.89	58.08	56.32	4936200
1776288600	57.6	-0.27	-0.47	57.72	58.32	57	4045100
1776202140	57.87	0.95	1.67	56.89	58.01	56.55	3127900
1776115800	56.92	-1.78	-3.03	58.7	58.98	56.45	4852900
1775856600	58.7	-1.6	-2.65	60.69	61	58.53	5627400
1775770200	60.3	2.15	3.70	58.5	60.8	58.2	7110100
1775683740	58.15	0.45	0.78	59	59.31	57.5	4663400
1775597340	57.7	0.51	0.89	57.49	57.99	56.61	2645400
1775511000	57.19	-0.81	-1.40	58	58.16	57.05	1161600
1775165400	58	0.43	0.75	56.51	58.69	56.25	3584000
1775078940	57.57	0.07	0.12	57.69	57.97	56.59	3730600
1774992540	57.5	1.6	2.86	56.56	58.4	56.33	3173400
1774906140	55.9	1.24	2.27	54.92	56.36	54.7	2268700
1774647000	54.66	-1.14	-2.04	55.62	56.21	54.15	2012800
1774560540	55.8	-1.2	-2.11	55.95	56.12	54.73	2775000
1774474140	57	2.28	4.17	55	58.57	54.81	4672100
1774387740	54.72	-0.74	-1.33	54.41	55.06	53.05	1856700
1774301340	55.46	2.01	3.76	54	55.94	54	2852300
1774042200	53.45	-1.84	-3.33	55.37	55.6	53.4	7202500
1773955740	55.29	1.3	2.41	53.02	55.66	53.02	2980200
1773869400	53.99	-0.91	-1.66	54.68	55.19	53.99	3108000
1773782940	54.9	1.55	2.91	53.32	55.37	53.26	3921000
1773696540	53.35	1.28	2.46	52.61	53.68	51.97	3178000
1773437400	52.07	0.27	0.52	52.38	53.31	51.64	2147700
1773351000	51.8	-1.38	-2.59	52.68	52.77	51.75	2057400
1773264540	53.18	-0.86	-1.59	53.25	54.52	52.93	1782800
1773178140	54.04	0.55	1.03	53.49	54.29	53	2444600
1773091740	53.49	1.32	2.53	52.42	53.5	51.54	4167600
1772832600	52.17	-0.77	-1.45	52.7	53.06	51.69	2039900