Ez Tec Empreendimentos Participacoes Sa【EZTC3】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	0.26	2.08333333333	12.48	13.63	12.4	2003360	13.07133056	CS
4	-0.45	-3.41167551175	13.19	13.63	12.16	2126947	12.80505929	CS
12	-1.36	-9.64539007092	14.1	16.33	12.16	2067773	13.76391397	CS
26	-1.07	-7.74800868936	13.81	16.52	12.16	2112734	14.1821588	CS
52	-0.52	-3.92156862745	13.26	21.26	12.16	1739230	15.04835911	CS
156	-5.68	-30.8360477742	18.42	24.95	10.38	2000305	15.37657161	CS
260	-20.87	-62.094614698	33.61	34.04	10.38	2139177	16.6948152	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
1781731740	12.77	-0.55	-4.13	13.39	13.6	12.77	1871800
1781645400	13.32	0.24	1.83	13.08	13.36	12.99	2127900
1781559000	13.08	-0.12	-0.91	13.44	13.62	12.97	1540900
1781299800	13.2	0.29	2.25	12.88	13.63	12.79	2564400
1781213400	12.91	0.44	3.53	12.48	13.11	12.4	1911800
1781126940	12.47	-0.23	-1.81	12.61	12.61	12.23	12103100
1781040600	12.7	0.13	1.03	12.67	12.8	12.48	1350400
1780954140	12.57	0.14	1.13	12.44	12.65	12.32	1729500
1780695000	12.43	0.13	1.06	12.39	12.43	12.16	1754100
1780522200	12.3	-0.82	-6.25	12.97	12.97	12.25	2069200
1780435800	13.12	0.1	0.77	13.11	13.29	13.05	912000
1780349400	13.02	-0.13	-0.99	13.09	13.23	12.82	858800
1780090200	13.15	-0.07	-0.53	13.22	13.27	13.03	1653400
1780003800	13.22	-0.08	-0.60	13.3	13.37	13.06	633800
1779917400	13.3	0.27	2.07	13.24	13.33	13.06	1819300
1779830940	13.03	-0.27	-2.03	13.15	13.25	12.96	1139000
1779744600	13.3	0.44	3.42	13.11	13.42	12.99	894600
1779485400	12.86	-0.35	-2.65	13.25	13.25	12.81	1924300
1779398940	13.21	0.06	0.46	13.19	13.42	12.77	1553700
1779312600	13.15	0.55	4.37	12.71	13.46	12.67	2044100
1779226140	12.6	-0.22	-1.72	12.6	12.79	12.5	1611700
1779139800	12.82	0.13	1.02	12.66	12.87	12.54	1384900
1778880600	12.69	-0.57	-4.30	12.74	12.83	12.57	2522300
1778794140	13.26	0.22	1.69	13.07	13.36	13.07	1355500
1778707800	13.04	-0.11	-0.84	13.18	13.47	12.92	4249000
1778621400	13.15	0.25	1.94	12.98	13.25	12.8	1638200
1778535000	12.9	-0.54	-4.02	13.42	13.51	12.77	2492300
1778275800	13.44	-0.82	-5.75	14.49	14.49	13.42	3522500
1778189400	14.26	-0.12	-0.83	14.38	14.47	13.9	1707900
1778102940	14.38	0.63	4.58	14.11	14.44	14.01	1908000
1778016600	13.75	0.09	0.66	13.66	14.15	13.57	2710700
1777930200	13.66	-0.24	-1.73	14	14.03	13.63	1597000
1777584600	13.9	-0.12	-0.86	14.06	14.17	13.9	1285900
1777498140	14.02	-0.35	-2.44	14.24	14.36	13.88	1419600
1777411800	14.37	-0.36	-2.44	14.5	14.63	14.16	1922900
1777325340	14.73	-0.78	-5.03	15.51	15.61	14.63	1706900
1777066200	15.51	0.21	1.37	15.36	15.79	15.28	3580900
1776979800	15.3	-0.35	-2.24	15.73	15.73	15.28	1823300
1776893400	15.65	-0.65	-3.99	16.12	16.2	15.59	2244500
1776720600	16.3	0.3	1.88	16.02	16.329999	15.93	2041800
1776461400	16	0.47	3.03	15.5	16.02	15.39	2600300
1776375000	15.53	-0.23	-1.46	15.78	15.81	15.4	1739900
1776288600	15.76	-0.09	-0.57	15.8	16.09	15.63	2455200
1776202140	15.85	0.29	1.86	15.56	15.97	15.53	1683500
1776115800	15.56	0.55	3.66	14.9	15.72	14.88	3283000
1775856600	15.01	0.08	0.54	15.05	15.25	14.72	1517800
1775770200	14.93	0.5	3.47	14.44	15.13	14.35	1702100
1775683740	14.43	0.79	5.79	14.37	14.9	14.36	2441800
1775597340	13.64	-0.66	-4.62	14.18	14.34	13.61	2027000
1775511000	14.3	0.21	1.49	14.18	14.4	14.07	1381300
1775165400	14.09	-0.08	-0.56	13.64	14.25	13.56	2239800
1775078940	14.17	0.21	1.50	14.1	14.39	14.05	1864700
1774992540	13.96	0.47	3.48	13.72	14.09	13.45	1941000
1774906140	13.49	0.11	0.82	13.6	13.63	13.32	949600
1774647000	13.38	-0.38	-2.76	13.71	13.72	13.33	1230900
1774560540	13.76	-0.51	-3.57	14.1	14.2	13.64	1555500
1774474140	14.27	0.32	2.29	14.07	14.45	14	1943000
1774387740	13.95	0.1	0.72	13.81	13.95	13.47	1792400
1774301340	13.85	0.63	4.77	13.49	14.1	13.49	1855500
1774042200	13.22	-0.39	-2.87	13.63	13.63	13.05	8246600
1773955740	13.61	0.1	0.74	13.31	13.77	13.07	1942100
1773869400	13.51	-0.02	-0.15	13.49	13.67	13.31	4680000