Cyrela Brazil Realty Sa Empreendimentos Participacoes【CYRE3】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	1.05	5.06512301013	20.73	22.55	20.66	6975620	21.29547321	CS
4	-0.1	-0.457038391225	21.88	22.85	19.76	7489947	21.49744394	CS
12	-5.49	-20.1320132013	27.27	28.72	19.76	7280168	23.56600014	CS
26	-8.72	-28.5901639344	30.5	32.17	19.76	6581958	25.75735912	CS
52	-3.42	-13.5714285714	25.2	39.06	19.76	5855386	27.3829677	CS
156	2.85	15.0554675119	18.93	39.06	16.11	5836609	23.48035352	CS
260	-2.54	-10.4440789474	24.32	39.06	11.55	6492123	20.04226037	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
1781904600	21.7	0.56	2.65	21.21	22.19	21.11	8834800
1781818140	21.14	0.27	1.29	20.88	21.42	20.66	7572500
1781731740	20.87	-0.69	-3.20	21.8	21.99	20.84	6545600
1781645400	21.56	-0.05	-0.23	21.6	21.75	21.25	4023200
1781559000	21.61	0.27	1.27	21.95	22.55	21.54	7973400
1781299800	21.34	0.28	1.33	20.73	21.85	20.73	8763400
1781213400	21.06	0.85	4.21	20.4	21.4	20.15	7538100
1781126940	20.21	-0.41	-1.99	20.68	20.68	19.98	5176200
1781040600	20.62	0.47	2.33	20.37	21	20.37	7419700
1780954140	20.15	0.3	1.51	19.83	20.58	19.76	6957900
1780695000	19.85	-0.95	-4.57	20.65	20.9	19.83	6515200
1780522200	20.8	-1.6	-7.14	22	22	20.65	9863600
1780435800	22.4	0.15	0.67	22.49	22.85	22.34	6286700
1780349400	22.25	-0.25	-1.11	22.45	22.68	21.92	7426200
1780090200	22.5	-0.03	-0.13	22.59	22.68	22.08	7475800
1780003800	22.53	0.43	1.95	22.29	22.8	21.92	15444000
1779917400	22.1	-0.25	-1.12	22.7	22.8	22.02	8691100
1779830940	22.35	-0.32	-1.41	22.49	22.7	22.13	5703000
1779744600	22.67	1.43	6.73	21.45	22.74	21.45	6315100
1779485400	21.24	-0.7	-3.19	21.88	21.97	21.05	6618300
1779398940	21.94	-0.15	-0.68	21.92	22.4	21.6	4207700
1779312600	22.09	0.67	3.13	21.59	22.55	21.44	6856100
1779226140	21.42	-0.29	-1.34	21.26	21.73	21.16	4830900
1779139800	21.71	0.1	0.46	21.8	22.02	21.44	5156000
1778880600	21.61	-0.14	-0.64	20.89	21.95	20.2	13202200
1778794140	21.75	0.03	0.14	22.28	22.56	21.67	6552900
1778707800	21.72	-0.68	-3.04	22.12	22.88	21.59	13159800
1778621400	22.4	0.55	2.52	21.61	22.44	21.61	5756600
1778535000	21.85	-0.48	-2.15	22.16	22.44	21.7	7589600
1778275800	22.33	-0.46	-2.02	23.19	23.31	22.16	7191000
1778189400	22.79	-0.41	-1.77	23.25	23.25	22.62	3995500
1778102940	23.2	0.45	1.98	23.41	23.97	23.01	11323200
1778016600	22.75	0.56	2.52	22.24	22.99	22.12	9678100
1777930200	22.19	-1.29	-5.49	23.6	23.61	22.19	12348500
1777584600	23.48	0.24	1.03	23.73	23.75	23.25	7736800
1777498140	23.24	-0.93	-3.85	24.09	24.09	23.11	8338000
1777411800	24.17	-0.99	-3.93	24.59	24.72	23.95	11855900
1777325340	25.16	-1.51	-5.66	26.8	26.96	25.03	7765900
1777066200	26.67	-0.53	-1.95	27.05	27.42	26.45	4888100
1776979800	27.2	0.08	0.29	27.09	27.3	26.57	4456200
1776893400	27.12	-0.63	-2.27	27.52	27.64	26.95	5371200
1776720600	27.75	0.25	0.91	27.55	27.93	27.37	2353200
1776461400	27.5	0.3	1.10	28.07	28.36	27.32	5167700
1776375000	27.2	-0.39	-1.41	27.67	27.96	27.05	2815500
1776288600	27.59	-0.4	-1.43	27.85	28.11	27.04	7088300
1776202140	27.99	0.13	0.47	27.76	28.55	27.76	6766900
1776115800	27.86	-0.2	-0.71	27.54	28.2	27.1	4694500
1775856600	28.06	-0.14	-0.50	28.1	28.59	27.34	7202100
1775770200	28.2	0.82	2.99	27.5	28.35	26.86	7139300
1775683740	27.38	1.56	6.04	27.36	28.39	27.3	9564200
1775597340	25.82	-1.01	-3.76	26.68	26.73	25.3	8250300
1775511000	26.83	-0.68	-2.47	27.6	27.76	26.63	3804500
1775165400	27.51	-0.9	-3.17	27.04	27.86	26.65	4427000
1775078940	28.41	1.11	4.07	27.57	28.72	27.41	9776200
1774992540	27.3	1.19	4.56	27.15	27.88	26.38	8955900
1774906140	26.11	0.14	0.54	26.56	26.62	25.84	6247200
1774647000	25.97	-1.43	-5.22	27.27	27.33	25.83	8867400
1774560540	27.4	-1.1	-3.86	27.9	27.98	27.36	8069800
1774474140	28.5	0.92	3.34	27.9	28.72	27.7	8008800
1774387740	27.58	0.35	1.29	26.8	27.58	26.1	7117000
1774301340	27.23	2.21	8.83	25.64	27.23	25.64	7365500