Hapvida Participacoes Investimento SA【HAPV3】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	-1.3	-10.9612141653	11.86	12.22	10.22	6439680	10.82431953	CS
4	-1.78	-14.4246353323	12.34	13.04	10.22	6355132	11.51221658	CS
12	0.67	6.77451971689	9.89	14.42	9.44	9979698	11.96843572	CS
26	-3.69	-25.8947368421	14.25	16.68	7	10361649	11.60529015	CS
52	-26.54	-71.5363881402	37.1	42.66	7	8588902	17.71382572	CS
156	6.44	156.310679612	4.12	42.66	1.98	52162678	4.35679548	CS
260	-4.85	-31.4730694354	15.41	42.66	1.93	52829416	5.08608077	CS

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	10.25	-0.35	-3.30	10.65	10.7	10.22	5818600
1781818140	10.6	0.08	0.76	10.47	11.02	10.42	4485600
1781731740	10.52	-0.67	-5.99	11.24	11.37	10.52	8830000
1781645400	11.19	-0.26	-2.27	11.34	11.47	11.19	4380500
1781559000	11.45	0.05	0.44	11.86	12.22	11.33	8683700
1781299800	11.4	-0.22	-1.89	11.52	11.93	11.26	5236500
1781213400	11.62	0.32	2.83	11.42	11.79	11.08	5615700
1781126940	11.3	-0.17	-1.48	11.47	11.47	11.12	4328800
1781040600	11.47	0.63	5.81	10.9	11.53	10.9	5765400
1780954140	10.84	-0.1	-0.91	10.9	11.23	10.81	4287400
1780695000	10.94	-0.2	-1.80	11.18	11.39	10.94	5671100
1780522200	11.14	-1.1	-8.99	11.98	12.06	11.06	14416900
1780435800	12.24	0.09	0.74	12.23	12.43	12.07	4529100
1780349400	12.15	-0.02	-0.16	12.24	12.42	11.9	5158100
1780090200	12.17	-0.26	-2.09	12.5	12.53	11.84	11154200
1780003800	12.43	0.07	0.57	12.5	12.79	12.31	6368600
1779917400	12.36	-0.23	-1.83	12.73	13.04	12.32	6307600
1779830940	12.59	0.19	1.53	12.4	12.6	12.03	5533400
1779744600	12.4	0.38	3.16	12.34	12.55	12.18	4176300
1779485400	12.02	-0.3	-2.44	12.46	12.64	11.71	10060500
1779398940	12.32	-0.88	-6.67	13.2	13.2	12.28	12603300
1779312600	13.2	0.49	3.86	12.85	13.44	12.81	6501700
1779226140	12.71	-0.19	-1.47	12.5	13	12.23	9126300
1779139800	12.9	0.48	3.86	12.51	12.97	12.42	12357700
1778880600	12.42	-0.85	-6.41	12.95	13.15	12.36	11766300
1778794140	13.27	0.57	4.49	13.04	13.58	12.61	11403300
1778707800	12.7	0.03	0.24	12.83	14.42	12.24	23065300
1778621400	12.67	1.3	11.43	12.3	13.23	11.91	25892500
1778535000	11.37	-0.41	-3.48	11.81	12.04	11.25	8655100
1778275800	11.78	-0.07	-0.59	12	12.67	11.77	7117200
1778189400	11.85	0.01	0.08	11.9	12.3	11.76	9975600
1778102940	11.84	0.21	1.81	12.05	12.4	11.78	5623000
1778016600	11.63	0.14	1.22	11.69	12.29	10.99	13140800
1777930200	11.49	-0.83	-6.74	12.43	12.8	11.23	12154400
1777584600	12.32	0.54	4.58	11.84	12.84	11.51	13340500
1777498140	11.78	-0.19	-1.59	11.81	12.16	11.57	4958600
1777411800	11.97	-1.17	-8.90	13.05	13.07	11.92	14309000
1777325340	13.14	-0.93	-6.61	14.2	14.2	13.1	21467900
1777066200	14.07	0.77	5.79	13.42	14.17	13.3	14045700
1776979800	13.3	0.65	5.14	12.75	13.31	12.51	12884200
1776893400	12.65	0.34	2.76	12.38	12.78	12.22	4250200
1776720600	12.31	0.14	1.15	12.11	12.58	12.07	3845300
1776461400	12.17	-0.21	-1.70	12.71	12.95	12.16	4628300
1776375000	12.38	-0.25	-1.98	12.65	13.05	12.25	8965400
1776288600	12.63	-0.39	-3.00	13.05	13.05	12.15	10952100
1776202140	13.02	-0.08	-0.61	13.2	13.29	12.8	7084600
1776115800	13.1	-0.13	-0.98	13.22	13.49	13	9323100
1775856600	13.23	1.48	12.60	11.85	13.38	11.84	21730800
1775770200	11.75	0.65	5.86	11.14	11.94	10.84	10291200
1775683740	11.1	0.9	8.82	11.75	12.04	11.03	15242100
1775597340	10.2	-0.47	-4.40	10.77	10.8	9.9	32558400
1775511000	10.67	0.05	0.47	10.75	11.35	10.62	11519100
1775165400	10.62	0.13	1.24	10.25	11.15	10.05	12264900
1775078940	10.49	0.45	4.48	10.1	10.55	10	9914600
1774992540	10.04	0.18	1.83	10.09	10.45	9.91	7182100
1774906140	9.86	0.18	1.86	9.89	9.94	9.44	7914500
1774647000	9.68	-0.26	-2.62	9.8	10	9.32	9434000
1774560540	9.94	-0.01	-0.10	9.83	10.23	9.7899999	6503200
1774474140	9.95	0.26	2.68	9.72	10.22	9.51	14636400
1774387740	9.69	0.22	2.32	9.4	9.75	8.99	8198900
1774301340	9.47	0.54	6.05	9.5	9.97	9.24	13364800