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	-0.31	-1.32648694908	23.37	23.7	21.07	4895460	22.18457293	CS
4	2.33	11.2397491558	20.73	23.7	20.66	6347160	22.13772928	CS
12	-5.01	-17.8482365515	28.07	28.36	19.76	7090442	22.42936623	CS
26	-1.73	-6.97862041146	24.79	32.17	19.76	6585150	25.32412376	CS
52	-2.45	-9.60407683261	25.51	39.06	19.76	5963928	27.14350818	CS
156	2.09	9.96661897949	20.97	39.06	16.11	5829596	23.54317771	CS
260	0.14	0.610820244328	22.92	39.06	11.55	6493185	20.03762858	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
1783719000	23.06	0.88	3.97	22.96	23.46	22.87	7146900
1783632600	22.18	0.93	4.38	21.36	22.33	21.24	4506200
1783546200	21.25	-1.09	-4.88	22	22	21.07	7049500
1783459800	22.34	-0.27	-1.19	22.73	22.82	22.15	4961200
1783373400	22.61	-0.84	-3.58	23.22	23.31	22.55	5042300
1783114200	23.45	0.39	1.69	23.37	23.7	23.26	2918100
1783027740	23.06	0.22	0.96	23.02	23.47	22.8	4739600
1782941400	22.84	-0.2	-0.87	22.58	22.97	22.49	3615000
1782855000	23.04	-0.28	-1.20	23.05	23.13	22.55	4696200
1782768600	23.32	-0.1	-0.43	23.31	23.48	23.14	3249700
1782509400	23.42	0.48	2.09	22.93	23.59	22.65	8669400
1782423000	22.94	0.28	1.24	22.69	23.27	22.38	8172200
1782336540	22.66	1.01	4.67	21.39	22.71	21.29	11734600
1782250200	21.65	-0.01	-0.05	21.49	21.69	21.17	6459400
1782163800	21.66	-0.04	-0.18	21.92	22.11	21.56	7416900
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