Cia Ferro Ligas Bahia Ferbasa【FESA3F】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
1782163800	10.99	0.31	2.90	10.69	11.38	10.68	524
1781904600	10.68	0.19	1.81	10.57	10.71	10.52	313
1781818140	10.49	0.04	0.38	10.54	10.54	10.46	110
1781731740	10.45	-0.6	-5.43	11.02	11.02	10.3	755
1781645400	11.05	-0.05	-0.45	11.14	11.23	11.05	171
1781559000	11.1	-0.1	-0.89	11.11	11.19	10.97	77
1781299800	11.2	0.15	1.36	11.27	11.27	11.02	66
1781213400	11.05	-0.05	-0.45	11.09	11.11	10.83	217
1781126940	11.1	-0.25	-2.20	11.46	11.46	11.07	211
1781040600	11.35	-0.1	-0.87	11.45	11.46	11.34	239
1780954140	11.45	0.07	0.62	11.5	11.57	11.35	216
1780695000	11.38	-0.05	-0.44	11.62	11.63	11.21	140
1780522200	11.43	-0.15	-1.30	11.44	11.53	11.33	208
1780435800	11.58	-0.1	-0.86	11.75	11.75	11.44	266
1780349400	11.68	0.26	2.28	11.6	11.69	11.57	170
1780090200	11.42	-0.34	-2.89	11.72	11.82	11.41	332
1780003800	11.76	-0.38	-3.13	12.15	12.15	11.76	155
1779917400	12.14	0.11	0.91	12.14	12.2	12.14	156
1779830940	12.03	-0.11	-0.91	12.2	12.2	12.03	28
1779744600	12.14	-0.07	-0.57	12.01	12.2	12.01	18
1779485400	12.21	0	0.00	12.14	12.21	12.14	31
1779398940	12.21	0.01	0.08	12.21	12.21	12.09	10
1779312600	12.2	0.03	0.25	12.14	12.21	12.14	71
1779226140	12.17	0.03	0.25	12.14	12.23	12.14	94
1779139800	12.14	-0.06	-0.49	12.2	12.2	12.01	35
1778880600	12.2	0.3	2.52	12.28	12.28	12.14	84
1778794140	11.9	-0.64	-5.10	12.4	12.52	11.85	281
1778707800	12.54	0.34	2.79	12.16	12.57	12.16	57
1778621400	12.2	-0.46	-3.63	12.59	12.81	12.15	357
1778535000	12.66	-0.46	-3.51	13.11	13.11	12.65	83
1778275800	13.12	0.12	0.92	13.13	13.14	12.65	55
1778189400	13	0.41	3.26	12.55	13.1	12.55	87
1778102940	12.59	0.04	0.32	12.53	12.61	12.53	34
1778016600	12.55	-0.1	-0.79	12.65	12.65	12.48	55
1777930200	12.65	0	0.00	12.68	12.68	12.55	94
1777584600	12.65	-0.01	-0.08	12.41	12.68	12.41	36
1777498140	12.66	0.04	0.32	12.72	12.73	12.66	14
1777411800	12.62	0.02	0.16	12.65	12.65	12.62	24
1777325340	12.6	-0.07	-0.55	12.81	12.81	12.55	43
1777066200	12.67	-0.83	-6.15	12.71	12.8	12.67	110
1776979800	13.5	0.4	3.05	12.72	13.53	12.45	159
1776893400	13.1	0.02	0.15	13.08	13.49	12.65	203
1776720600	13.08	0.81	6.60	12.27	13.09	12.22	486
1776461400	12.27	0.19	1.57	12.08	12.27	12.01	107
1776375000	12.08	-0.03	-0.25	11.91	12.14	11.81	307
1776288600	12.11	0.11	0.92	12.12	12.43	11.92	224
1776202140	12	0.07	0.59	12.04	12.3	12	129
1776115800	11.93	0.04	0.34	11.65	12.03	11.65	55
1775856600	11.89	-0.06	-0.50	12.09	12.09	11.55	199
1775770200	11.95	-0.02	-0.17	11.99	11.99	11.55	261
1775683740	11.97	0.06	0.50	12.03	12.09	11.88	124
1775597340	11.91	0.01	0.08	11.86	12.08	11.86	93
1775511000	11.9	-0.01	-0.08	12.11	12.11	11.9	20
1775165400	11.91	0.04	0.34	11.78	12.46	11.78	63
1775078940	11.87	0	0.00	12.49	12.51	11.77	95
1774992540	11.87	-0.33	-2.70	11.95	12.41	11.74	185
1774906140	12.2	0.4	3.39	11.8	12.46	11.8	112
1774647000	11.8	0.07	0.60	11.72	11.8	11.68	74
1774560540	11.73	-0.01	-0.09	11.73	11.77	11.65	76
1774474140	11.74	-0.1	-0.84	11.84	11.84	11.66	93
1774387740	11.84	0.29	2.51	11.77	11.87	11.65	112
1774301340	11.55	-0.16	-1.37	11.7	11.85	11.55	172