Centrais Eletricas Brasileiras SA【ELET3】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	1.71	4.56365092074	37.47	39.8	37.12	13410367	38.08072526	CS
4	3.38	9.44134078212	35.8	39.8	34.67	9743867	37.28599695	CS
12	2.98	8.2320441989	36.2	39.8	33.36	8889219	35.78922489	CS
26	-3.27	-7.70318021201	42.45	42.61	33.36	8885827	36.71326157	CS
52	-4.45	-10.1994040798	43.63	44.44	33.36	8281246	37.71786477	CS
156	4.57	13.2042762207	34.61	52.49	29.81	9658588	39.66332567	CS
260	5.67	16.9203222919	33.51	52.49	14.8	8224952	37.94208755	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
1741210140	38.24	0.02	0.05	38.77	38.79	37.88	6534400
1740778200	38.22	0.97	2.60	38.86	39.8	38.17	27785500
1740691740	37.25	-0.2	-0.53	37.47	37.69	37.12	5911200
1740605400	37.45	-0.18	-0.48	37.9	38.18	37.05	6941700
1740519000	37.63	0.55	1.48	36.96	37.95	36.9	6349200
1740432540	37.08	-0.51	-1.36	37.79	37.83	36.81	9118500
1740173400	37.59	-0.07	-0.19	37.78	37.85	37.31	13031300
1740087000	37.66	-0.26	-0.69	37.85	38.08	37.34	5253000
1740000540	37.92	-0.29	-0.76	37.91	38.19	37.66	7554400
1739914140	38.21	-0.48	-1.24	38.64	38.99	37.93	16311200
1739827800	38.69	1.15	3.06	37.72	38.95	37.6	11853200
1739568600	37.54	1.19	3.27	36.54	37.75	36.51	10492500
1739482140	36.35	0.48	1.34	35.75	36.38	35.6	7662000
1739395740	35.87	-0.19	-0.53	35.46	36.26	35.26	14092900
1739309400	36.06	0.68	1.92	35.58	36.11	35.4	5862300
1739222940	35.38	0.63	1.81	35.08	35.53	34.98	6668400
1738963800	34.75	-0.75	-2.11	35.42	35.64	34.67	8720700
1738877340	35.5	-0.42	-1.17	35.8	36	35.35	5247200
1738790940	35.92	-0.19	-0.53	36.1	36.18	35.6	6391500
1738704600	36.11	-0.44	-1.20	36.41	36.55	35.96	7971600
1738618200	36.55	0.46	1.27	36.05	37.08	35.67	9939100
1738358940	36.09	-0.41	-1.12	36.57	36.76	36.08	7849600
1738272540	36.5	1.11	3.14	35.42	36.64	35.38	7400100
1738186200	35.39	-0.59	-1.64	36.06	36.12	35.36	5602600
1738099740	35.98	-0.18	-0.50	36.17	36.36	35.88	4475800
1738013340	36.16	1.19	3.40	34.84	36.17	34.84	9041900
1737754200	34.97	0.09	0.26	34.78	35.21	34.72	4957800
1737667740	34.88	-0.24	-0.68	35.19	35.35	34.77	4522100
1737581400	35.12	-0.11	-0.31	35.25	35.5	35.12	4662700
1737495000	35.23	0.21	0.60	35.06	35.48	34.91	3889500
1737408600	35.02	0.17	0.49	34.68	35.27	34.49	4627800
1737149400	34.85	0.37	1.07	34.62	35.49	34.22	13940700
1737062940	34.48	-0.69	-1.96	35.15	35.24	34.23	6111800
1736976540	35.17	1.07	3.14	34.3	35.24	34.29	9517800
1736890140	34.1	0.13	0.38	33.9	34.15	33.7	15795700
1736803740	33.97	-0.18	-0.53	33.98	34.16	33.79	4631500
1736544540	34.15	-0.35	-1.01	34.36	34.37	33.67	9775700
1736458140	34.5	0.39	1.14	34.09	34.51	33.98	6552400
1736371740	34.11	-0.06	-0.18	33.92	34.35	33.549999	10582100
1736285400	34.17	0.19	0.56	34.17	34.4	33.99	4703200
1736198940	33.98	0.43	1.28	33.94	34.15	33.57	8139400
1735939740	33.549999	-0.45	-1.32	33.87	34.07	33.36	14388700
1735853400	34	-0.13	-0.38	34.15	34.38	33.73	10854400
1735594200	34.13	-0.87	-2.49	33.91	34.24	33.6	6821300
1735334940	35	0.04	0.11	35.11	35.36	34.92	7951200
1735248540	34.96	0.21	0.60	34.8	35.3	34.7	5387300
1734989340	34.75	-0.48	-1.36	35.1	35.18	34.63	6615300
1734730200	35.23	0.4	1.15	35.44	35.54	34.91	16038800
1734643800	34.83	0.36	1.04	34.5	35.12	34.26	9585900
1734557400	34.47	-0.69	-1.96	34.88	35.32	34.2	17877200
1734470940	35.16	0.14	0.40	35.22	35.68	34.77	12085500
1734384540	35.02	-0.48	-1.35	35.51	36.08	35.02	8015600
1734125340	35.5	-0.19	-0.53	35.7	35.9	35.38	7794800
1734039000	35.69	-1.07	-2.91	36.2	36.38	35.5	10129800
1733952540	36.76	0.32	0.88	36.37	37.55	35.78	11518300
1733866140	36.44	0.49	1.36	36.34	36.58	35.98	6700900
1733779740	35.95	-0.52	-1.43	36.6	36.78	35.38	10790400
1733520600	36.47	0.01	0.03	36.39	36.85	36.22	16673900