Cyrela Brazil Realty Sa Empreendimentos Participacoes【CYRE4】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	-0.32	-1.4652014652	21.84	22.02	19.74	411640	20.16242396	PR
4	2.43	12.7291775799	19.09	22.02	19	505635	20.60071751	PR
12	-4.18	-16.2645914397	25.7	25.89	18.14	585093	20.67484913	PR
26	-1.78	-7.63948497854	23.3	30.9	18.14	653662	23.97357369	PR
52	-4.48	-17.2307692308	26	30.9	18.14	683837	23.92701491	PR
156	-4.48	-17.2307692308	26	30.9	18.14	683837	23.92701491	PR
260	-4.48	-17.2307692308	26	30.9	18.14	683837	23.92701491	PR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	21.52	1.19	5.85	21.07	21.88	21.06	191400
1783632600	20.33	0.46	2.32	20.01	20.85	19.78	161900
1783546200	19.87	-0.93	-4.47	20.65	20.65	19.74	1482900
1783459800	20.8	-0.25	-1.19	21.19	21.2	20.63	148700
1783373400	21.05	-0.62	-2.86	21.86	21.86	21.03	140900
1783114200	21.67	0.23	1.07	21.84	22.02	21.65	123800
1783027740	21.44	-0.07	-0.33	21.52	22	21.21	1050900
1782941400	21.51	0.04	0.19	21.2	21.58	20.93	523000
1782855000	21.47	0.03	0.14	21.45	21.52	20.74	1176600
1782768600	21.44	-0.41	-1.88	21.84	21.84	21.38	59400
1782509400	21.85	0.98	4.70	20.55	22	20.55	304300
1782423000	20.87	0.07	0.34	21.02	21.53	20.6	1413600
1782336540	20.8	0.85	4.26	19.63	21.02	19.63	915700
1782250200	19.95	-0.03	-0.15	19.49	19.99	19.49	170100
1782163800	19.98	-0.03	-0.15	20.01	20.28	19.73	303100
1781904600	20.01	0.52	2.67	19.35	20.34	19.35	177900
1781818140	19.49	0.13	0.67	19.38	19.67	19	105800
1781731740	19.36	-0.36	-1.83	19.99	20.07	19.18	187700
1781645400	19.72	0.06	0.31	19.94	19.94	19.53	349100
1781559000	19.66	0.16	0.82	19.7	20.66	19.66	252100
1781299800	19.5	0.21	1.09	19.09	19.89	19.09	1065200
1781213400	19.29	0.44	2.33	19.06	19.55	18.62	1562500
1781126940	18.85	-0.43	-2.23	18.96	19.02	18.59	1135400
1781040600	19.28	0.76	4.10	18.92	19.34	18.82	555400
1780954140	18.52	0.23	1.26	18.45	18.94	18.43	799900
1780695000	18.29	-0.82	-4.29	19.23	19.4	18.14	265600
1780522200	19.11	-1.34	-6.55	20.11	20.2	19.02	527200
1780435800	20.45	0.02	0.10	20.49	20.8	20.39	282800
1780349400	20.43	-0.06	-0.29	20.03	20.84	20.03	575100
1780090200	20.49	-0.06	-0.29	20.58	20.79	20.28	386100
1780003800	20.55	0.34	1.68	20.37	20.85	20.07	277100
1779917400	20.21	-0.37	-1.80	20.26	20.89	20.17	372700
1779830940	20.58	-0.44	-2.09	20.62	20.85	20.34	441200
1779744600	21.02	1.56	8.02	19.68	21.02	19.68	289000
1779485400	19.46	-0.89	-4.37	20.28	20.28	19.36	212600
1779398940	20.35	0.15	0.74	20.02	20.45	19.79	355600
1779312600	20.2	0.6	3.06	19.86	20.57	19.85	689900
1779226140	19.6	-0.55	-2.73	20.09	20.09	19.47	774400
1779139800	20.15	-0.08	-0.40	20.29	20.29	19.74	923000
1778880600	20.23	-0.02	-0.10	20.15	20.3	19.04	730300
1778794140	20.25	0.22	1.10	20.2	20.6	19.79	528400
1778707800	20.03	-0.21	-1.04	20.02	21	19.77	368400
1778621400	20.24	0.49	2.48	19.95	20.47	19.78	427100
1778535000	19.75	-0.73	-3.56	20.29	20.51	19.75	595900
1778275800	20.48	-0.42	-2.01	21.2	21.34	20.33	214800
1778189400	20.9	-0.31	-1.46	21.11	21.22	20.7	517400
1778102940	21.21	0.63	3.06	20.59	21.62	20.59	596800
1778016600	20.58	0.28	1.38	20.21	20.81	20.18	477400
1777930200	20.3	-0.95	-4.47	20.83	21.23	19.79	935000
1777584600	21.25	0.39	1.87	21.33	21.68	20.92	2264500
1777498140	20.86	-0.99	-4.53	21.85	22.06	20.84	1467700
1777411800	21.85	-0.85	-3.74	22.35	22.54	21.69	816400
1777325340	22.7	-1.52	-6.28	24.16	24.16	22.63	625700
1777066200	24.22	-0.17	-0.70	24.8	24.8	23.88	515300
1776979800	24.39	-0.34	-1.37	24.63	24.77	24.15	406100
1776893400	24.73	-0.57	-2.25	25.01	25.11	24.56	618400
1776720600	25.3	0	0.00	25.03	25.33	24.96	311900
1776461400	25.3	0.49	1.98	25.7	25.89	25.05	394600
1776375000	24.81	-0.13	-0.52	25.18	25.35	24.53	207500
1776288600	24.94	-0.56	-2.20	25.49	25.49	24.58	857200
1776202140	25.5	0.34	1.35	25.5	25.97	25.35	693100
1776115800	25.16	-0.37	-1.45	24.9	25.48	24.68	993000