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	2.5	4.34404865334	57.55	60.84	56.54	6663640	58.38750242	CS
4	6.85	12.8759398496	53.2	60.84	51.67	7883047	56.93682276	CS
12	2.05	3.53448275862	58	61	49.36	5853184	55.69214911	CS
26	15.87	35.9212313264	44.18	61	42.27	4330836	54.32190505	CS
52	32.83	120.609845702	27.22	61	24.26	3478563	45.88936178	CS
156	39.43	191.222114452	20.62	61	15.63	2357797	33.31167276	CS
260	44.01	274.376558603	16.04	61	11.09	2180424	26.70545015	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
1782509400	60	0.3	0.50	59.87	60.65	59.3	3329400
1782423000	59.7	1.56	2.68	58.47	60.84	58.42	5619800
1782336540	58.14	-0.91	-1.54	58.47	58.56	57.36	8861000
1782250200	59.05	-0.29	-0.49	58.99	59.66	58.69	3186400
1782163800	59.34	2.69	4.75	56.85	59.53	56.54	7397700
1781904600	56.65	-0.9	-1.56	57.55	58.4	56.64	8253300
1781818140	57.55	1.55	2.77	56.75	58.59	56.39	7413900
1781731740	56	-0.27	-0.48	56.46	57.6	55.77	6752800
1781645400	56.27	0.14	0.25	56.33	56.95	56.01	10148600
1781559000	56.13	-1.07	-1.87	56.05	57.94	56	30894100
1781299800	57.2	-1.35	-2.31	57.4	58.34	55.54	15284400
1781213400	58.55	0.3	0.52	58.61	58.83	56.74	4279600
1781126940	58.25	0.5	0.87	57.18	58.54	57.09	3439000
1781040600	57.75	0.5	0.87	57.5	57.95	56.59	4920400
1780954140	57.25	0.75	1.33	56.65	57.62	56.18	2978500
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