FundoInvest Imobiliario Anhanguera Educacional【FAED11】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	1.51	0.986992613896	152.99	154.5	148.05	285	148.89580464	FU
4	0.5	0.324675324675	154	157.69	147.45	582	150.75710267	FU
12	-8.94	-5.46989720999	163.44	164.2	147.45	391	155.29109793	FU
26	5.11	3.42057701319	149.39	166.23	147.45	464	157.08262698	FU
52	11.73	8.21601176718	142.77	166.23	138.55	423	152.09274752	FU
156	0.51	0.331190337035	153.99	179.73	126	524	152.59526658	FU
260	-1.11	-0.713321765953	155.61	179.73	126	531	149.05518242	FU

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
1781904600	154.5	4	2.66	152.58	154.5	151	225
1781818140	150.5	0.04	0.03	150.3	150.5	150.3	240
1781731740	150.46	0.26	0.17	150.15	150.49	149	60
1781645400	150.19999	2.13	1.44	148.19999	150.19999	148.19999	204
1781559000	148.07	-0.05	-0.03	149.8	151.44999	148.07	639
1781299800	148.12	-2.23	-1.48	152.99	152.99	148.05	280
1781213400	150.35	-0.16	-0.11	150.29	154.94999	150	339
1781126940	150.51	-6.39	-4.07	156.84	156.84	150.27	158
1781040600	156.9	3.41	2.22	151.1	157.15	151	834
1780954140	153.49	0.49	0.32	153	154.01	151.85	149
1780695000	153	1.9	1.26	152.62	154.12	151.71	445
1780522200	151.1	-0.89	-0.59	151.97	154.78	151.1	586
1780435800	151.99	0.02	0.01	153.99	153.99	150.38999	166
1780349400	151.97	1.97	1.31	150	152	150	148
1780090200	150	-2	-1.32	153.5	153.5	149.6	428
1780003800	152	2.3	1.54	150.47999	154.69999	150	461
1779917400	149.69999	2.2	1.49	150.06	150.06	148.79	439
1779830940	147.5	-5.2	-3.41	152.69999	153.41	147.44999	2900
1779744600	152.69999	-0.3	-0.20	153	157.69	152.57	1372
1779485400	153	-1.63	-1.05	154	154.15	152.5	1207
1779398940	154.63	-1.72	-1.10	156.34	156.34	154.5	375
1779312600	156.35	-0.4	-0.26	156.69999	156.75	155.01	1013
1779226140	156.75	-1.75	-1.10	158	158.5	156.74	176
1779139800	158.5	-1.5	-0.94	159.99	160	157	368
1778880600	160	0.69	0.43	160.91	160.97999	159	278
1778794140	159.31	1.11	0.70	158.19999	159.31	156.28	366
1778707800	158.19999	-0.3	-0.19	160.99	160.99	158.19999	277
1778621400	158.5	-1.02	-0.64	159.52	161	158.34	150
1778535000	159.52	-3.3	-2.03	161.99	161.99	158.3	136
1778275800	162.82	2.82	1.76	160.12	162.99	159.51	761
1778189400	160	-0.05	-0.03	159.78	161.82	158.02	252
1778102940	160.05	0.07	0.04	159.97999	162.5	159.5	472
1778016600	159.97999	-0.74	-0.46	160.72	162.41999	159.51	604
1777930200	160.72	0.52	0.32	160.97	162	160.06	316
1777584600	160.19999	-0.03	-0.02	161.84	161.84	160	173
1777498140	160.22999	0.23	0.14	160	161.99	160	130
1777411800	160	-0.15	-0.09	161.76	161.76	160	169
1777325340	160.15	0.07	0.04	160.1	160.33	160	245
1777066200	160.08	0.39	0.24	160.1	160.1	158.69	83
1776979800	159.69	0.69	0.43	159	160	158.99	212
1776893400	159	-1.01	-0.63	160.01	160.09	157	375
1776720600	160.01	0.07	0.04	160.09	160.09	159.38999	150
1776461400	159.94	0.44	0.28	161.54	161.54	157.16	319
1776375000	159.5	-0.5	-0.31	161.6	161.6	156	276
1776288600	160	-1.87	-1.16	161.87	161.87	159.84	224
1776202140	161.87	0.88	0.55	160.99	161.99	160.99	43
1776115800	160.99	0.85	0.53	162.49	162.49	159.29	156
1775856600	160.13999	1.82	1.15	158.35	160.99	158.35	108
1775770200	158.32	-3.28	-2.03	160	161	157.44999	205
1775683740	161.6	1.1	0.69	159.09	162.19	149.94999	1024
1775597340	160.5	-3.4	-2.07	164.19999	164.19999	158.72999	304
1775511000	163.9	1.52	0.94	162.01	164.19	162.01	107
1775165400	162.38	-1.4	-0.85	163.78	164.19999	162.18	392
1775078940	163.78	-0.12	-0.07	163.9	163.9	162.5	265
1774992540	163.9	2.07	1.28	161.68	163.94999	160.69999	83
1774906140	161.83	-0.17	-0.10	162	163.97999	161.5	39
1774647000	162	-0.75	-0.46	163.44	163.44	160.52	242
1774560540	162.75	-0.6	-0.37	163.44999	163.44999	162.09	104
1774474140	163.35	0.28	0.17	163.5	163.5	161.4	273
1774387740	163.07	-0.31	-0.19	163.36	163.36	160.28	74
1774301340	163.38	3.38	2.11	161.6	163.51	160.99	337