Itau Fic de Fundos Incentivados de Invest Financeiro em Infraest【IFRI11】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	-1.43	-1.40196078431	102	104	99.67	13904	100.18094849	FU
4	1.44	1.45263795017	99.13	104	99.13	13868	100.59321216	FU
12	-2.62	-2.53900571761	103.19	105.23	99.13	14152	101.72672732	FU
26	-0.03	-0.0298210735586	100.6	105.75	99.13	17593	102.73885063	FU
52	7.27	7.79206859593	93.3	105.75	93.12	17904	100.84632299	FU
156	0.17	0.169322709163	100.4	112	83.83	20941	97.49230789	FU
260	0.17	0.169322709163	100.4	112	83.83	20941	97.49230789	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	99.97	-0.04	-0.04	100.8	100.8	99.7	15114
1781040600	100.01	0	0.00	100.01	100.8	99.67	18289
1780954140	100.01	-0.99	-0.98	104	104	100.01	11998
1780695000	101	-1	-0.98	102	102.25	101	10214
1780522200	102	1.1	1.09	101	102.5	100.36	10748
1780435800	100.9	0.7	0.70	100.4	100.94	100.01	16252
1780349400	100.2	-1.1	-1.09	100.5	101.1	100.11	7777
1780090200	101.3	0.3	0.30	101.93	102.25	101.04	20885
1780003800	101	1.2	1.20	100.8	101	100.01	17549
1779917400	99.8	0.05	0.05	100	100.4	99.6	17929
1779830940	99.75	-0.95	-0.94	100.26	100.86	99.73	15409
1779744600	100.7	0.5	0.50	101.21	101.32	100.22	9948
1779485400	100.2	-0.25	-0.25	100	100.99	99.99	10453
1779398940	100.45	-1.45	-1.42	101.9	101.95	100.32	10733
1779312600	101.9	1.15	1.14	100.98	101.98	100.06	18532
1779226140	100.75	0.7	0.70	101.06	101.06	99.5	10008
1779139800	100.05	-0.7	-0.69	100.7	101.88	100.05	17266
1778880600	100.75	0.31	0.31	100.44	100.75	100.2	10030
1778794140	100.44	0.22	0.22	99.13	100.44	99.13	14362
1778707800	100.22	-0.53	-0.53	100.75	100.75	99.2	10518
1778621400	100.75	0.47	0.47	101.29	102.76	100	17348
1778535000	100.28	-1.02	-1.01	101.5	102.51	100.07	30514
1778275800	101.3	0.54	0.54	101.75	101.87	101	11251
1778189400	100.76	-0.89	-0.88	101.97	101.97	100.35	13303
1778102940	101.65	0.18	0.18	101.1	101.95	100.77	9787
1778016600	101.47	1.42	1.42	100.15	102.02	100.15	13961
1777930200	100.05	-3.15	-3.05	102.8	102.8	99.75	35450
1777584600	103.2	0.95	0.93	102.4	103.3	101.9	16696
1777498140	102.25	0.55	0.54	101.7	102.4	101.51	9482
1777411800	101.7	-0.41	-0.40	102.11	102.12	101.54	9431
1777325340	102.11	0.08	0.08	102.03	102.88	101.7	18907
1777066200	102.03	-0.19	-0.19	102.56	102.93	101.47	30063
1776979800	102.22	-0.7	-0.68	103.67	103.67	102.15	17051
1776893400	102.92	0.71	0.69	102.9	103.34	102.1	16955
1776720600	102.21	0.13	0.13	103.43	103.43	102.12	14160
1776461400	102.08	-0.42	-0.41	102.74	102.94	102.07	12037
1776375000	102.5	-0.2	-0.19	102.73	102.73	102.14	15355
1776288600	102.7	0.46	0.45	102.25	102.7	102.03	11258
1776202140	102.24	-0.5	-0.49	102.74	102.79	102.06	11099
1776115800	102.74	-0.26	-0.25	103.47	103.47	102.6	11372
1775856600	103	-0.37	-0.36	103.05	103.43	102.94	10331
1775770200	103.37	0.16	0.16	102.89	103.69	102.89	8583
1775683740	103.21	0.12	0.12	103.21	103.69	102.98	8573
1775597340	103.09	0.11	0.11	103.7	103.7	102.72	4967
1775511000	102.98	-0.71	-0.68	103.72	103.72	102.59	11011
1775165400	103.69	0.94	0.91	103.45	103.69	102.7	6843
1775078940	102.75	-1.69	-1.62	103.25	103.3	102.54	9007
1774992540	104.44	-0.16	-0.15	104.6	105.23	104.3	12364
1774906140	104.6	0.37	0.35	103.95	104.63	103.95	7386
1774647000	104.23	-0.18	-0.17	104.5	104.78	103.95	19303
1774560540	104.41	0.51	0.49	103.41	104.64	103.41	13150
1774474140	103.9	0.6	0.58	103.3	104.47	103.16	9881
1774387740	103.3	0.73	0.71	102.26	103.3	102.26	9816
1774301340	102.57	-0.73	-0.71	103.25	103.67	102.24	18367
1774042200	103.3	1.08	1.06	103.09	104.45	102.59	33499
1773955740	102.22	-0.49	-0.48	103.19	103.19	102.22	9955
1773869400	102.71	-0.1	-0.10	102.8	103.34	102.25	6871
1773782940	102.81	0.32	0.31	102.51	102.94	102.2	11046
1773696540	102.49	-0.11	-0.11	102.64	102.65	102.1	7076
1773437400	102.6	0.23	0.22	102.64	102.64	101.99	14563
1773351000	102.37	-0.13	-0.13	102.19	102.5	101.69	17185
1773264540	102.5	0.25	0.24	102.7	102.96	101.76	14515