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	-1.03	-1.0198019802	101	104	99.67	12812	100.62465355	FU
4	-0.78	-0.774193548387	100.75	104	99.13	13626	100.61443187	FU
12	-2.83	-2.75291828794	102.8	105.23	99.13	14005	101.7691955	FU
26	-1.43	-1.41025641026	101.4	105.75	99.13	17556	102.74540125	FU
52	5.57	5.90042372881	94.4	105.75	93.1	17921	100.81640928	FU
156	-0.43	-0.42828685259	100.4	112	83.83	20909	97.51471805	FU
260	-0.43	-0.42828685259	100.4	112	83.83	20909	97.51471805	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