Emae Empresa Metropolitana Aguas Energia Sa【EMAE4F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1781904600	38.46	1.96	5.37	38.48	38.48	36.75	101
1781818140	36.5	-0.58	-1.56	38.49	38.49	36.5	237
1781731740	37.08	-0.77	-2.03	38.49	38.49	37.08	73
1781645400	37.85	0.63	1.69	37.83	37.85	37	229
1781559000	37.22	-0.1	-0.27	37.4	38.5	37.22	187
1781299800	37.32	-0.48	-1.27	38.5	38.5	37.32	69
1781213400	37.8	0	0.00	37.8	37.8	37.48	159
1781126940	37.8	0.27	0.72	38.2	38.21	37.8	26
1781040600	37.53	0.23	0.62	39.47	39.47	37.51	46
1780954140	37.3	-0.13	-0.35	37.97	38.18	37.3	90
1780695000	37.43	-0.05	-0.13	37.85	37.85	37.43	78
1780522200	37.48	-1.32	-3.40	38.77	38.77	37.4	364
1780435800	38.8	0.86	2.27	37.51	39.99	37.51	213
1780349400	37.94	0.05	0.13	38.5	39	37.3	345
1780090200	37.89	-1.51	-3.83	39.55	39.73	37.89	259
1780003800	39.4	0.13	0.33	39.5	39.74	38	477
1779917400	39.27	0.22	0.56	40.15	40.15	38.87	335
1779830940	39.05	-1.55	-3.82	40.78	40.78	39.05	114
1779744600	40.6	0.53	1.32	39.5	40.77	39.5	272
1779485400	40.07	-1.92	-4.57	40.09	40.1	39.6	120
1779398940	41.99	2.59	6.57	39.39	41.99	39.15	150
1779312600	39.4	0.34	0.87	39.52	40	39.4	180
1779226140	39.06	-1.44	-3.56	39.66	39.66	39.06	211
1779139800	40.5	0.4	1.00	40.2	40.74	39.66	127
1778880600	40.1	0.1	0.25	40.5	40.57	39.71	118
1778794140	40	-0.6	-1.48	40.25	41.2	40	123
1778707800	40.6	0.39	0.97	40.9	42.7	39.82	590
1778621400	40.21	-0.19	-0.47	40.5	42.45	40.21	337
1778535000	40.4	-1.1	-2.65	42.08	42.08	39.82	457
1778275800	41.5	-1.1	-2.58	42.52	43.4	41.5	143
1778189400	42.6	-1.31	-2.98	44.25	44.4	42.55	369
1778102940	43.91	-0.74	-1.66	45.29	45.29	43.85	125
1778016600	44.65	-0.35	-0.78	44.31	45.6	43.85	222
1777930200	45	-0.89	-1.94	46.3	46.3	44.3	241
1777584600	45.89	-0.36	-0.78	46.72	46.89	45.25	1149
1777498140	46.25	-0.31	-0.67	47.11	47.66	45.62	400
1777411800	46.56	0.22	0.47	46.3	47	44.53	900
1777325340	46.34	7.54	19.43	42.1	47.99	42.1	3785
1777066200	38.8	0.16	0.41	39.5	39.5	38.61	173
1776979800	38.64	-0.86	-2.18	39.45	39.99	38.64	74
1776893400	39.5	0.61	1.57	39.3	39.5	38.9	244
1776720600	38.89	-0.31	-0.79	39.5	39.55	38.61	261
1776461400	39.2	0.2	0.51	39.3	39.7	38.8	330
1776375000	39	-0.5	-1.27	40.2	40.2	38.89	397
1776288600	39.5	-1.13	-2.78	40.31	41.08	39.5	388
1776202140	40.63	-0.41	-1.00	41.03	41.2	40.54	121
1776115800	41.04	1.03	2.57	39.68	41.08	39.68	191
1775856600	40.01	0.21	0.53	39.98	41	39.98	280
1775770200	39.8	-0.64	-1.58	40.83	40.83	39.4	905
1775683740	40.44	-0.11	-0.27	41.3	42.08	39.75	413
1775597340	40.55	0.48	1.20	40.9	42.94	40.55	315
1775511000	40.07	0.04	0.10	40.4	40.9	40.07	197
1775165400	40.03	-0.67	-1.65	41	41	39.9	400
1775078940	40.7	-0.5	-1.21	41.62	41.9	39.65	622
1774992540	41.2	1.42	3.57	41.39	41.39	40.27	150
1774906140	39.78	-1.37	-3.33	42.25	42.5	39.62	810
1774647000	41.15	-0.35	-0.84	41.8	41.9	41.05	416
1774560540	41.5	-0.65	-1.54	42.01	42.98	41.26	429
1774474140	42.15	-0.33	-0.78	42.05	44	42	209
1774387740	42.48	-0.11	-0.26	42.9	43.98	41.57	622
1774301340	42.59	-1.22	-2.78	45	45	42.23	282