IRB BrasilResseguros SA【IRBR3】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	-0.17	-0.326860219189	52.01	53.08	51.01	244740	51.69144071	CS
4	-0.72	-1.3698630137	52.56	53.08	50.23	300032	51.57786672	CS
12	-1.64	-3.06656694091	53.48	59.96	50.23	583905	53.97041271	CS
26	-0.17	-0.326860219189	52.01	66.65	50.21	710360	55.72382328	CS
52	4.44	9.36708860759	47.4	66.65	42.58	725213	51.53339807	CS
156	13.34	34.6493506494	38.5	66.65	27.51	1388785	44.92293991	CS
260	45.73	748.445171849	6.11	66.65	0.63	10114584	6.27247708	CS

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	51.84	0.14	0.27	51.7	52.15	51.5	221400
1781818140	51.7	0.5	0.98	51.3	52.26	51.21	217200
1781731740	51.2	-0.5	-0.97	51.45	52.36	51.01	333300
1781645400	51.7	-0.36	-0.69	51.75	51.97	51.45	228100
1781559000	52.06	0.02	0.04	52.59	53.08	51.88	242100
1781299800	52.04	0.03	0.06	52.01	52.65	51.67	203000
1781213400	52.01	1.2	2.36	51.07	52.41	50.75	289900
1781126940	50.81	-0.42	-0.82	51.16	51.22	50.23	330600
1781040600	51.23	0.25	0.49	51.25	51.9	51.2	274000
1780954140	50.98	0.14	0.28	50.84	51.2	50.45	258700
1780695000	50.84	-0.1	-0.20	50.62	51.39	50.49	243000
1780522200	50.94	-0.61	-1.18	51.54	51.54	50.63	477700
1780435800	51.55	0.25	0.49	51.16	51.79	50.63	417500
1780349400	51.3	-0.21	-0.41	51.35	52.35	51.1	533400
1780090200	51.51	-0.78	-1.49	52.11	52.5	51.33	505700
1780003800	52.29	-0.39	-0.74	52.31	53	52.06	255400
1779917400	52.68	0.52	1.00	52.45	53	52.25	236200
1779830940	52.16	-0.34	-0.65	52.66	52.66	51.88	224700
1779744600	52.5	0.22	0.42	52.26	52.86	52.04	194400
1779485400	52.28	-0.62	-1.17	52.56	53	52.01	235700
1779398940	52.9	-0.33	-0.62	53.24	53.4	52.61	269400
1779312600	53.23	1.33	2.56	52	53.75	52	346900
1779226140	51.9	-0.96	-1.82	52.47	53.05	51.66	369500
1779139800	52.86	0.29	0.55	52.7	53.62	52.26	536000
1778880600	52.57	0.17	0.32	51.46	52.57	51.45	321000
1778794140	52.4	1.15	2.24	51.38	52.76	51.38	359500
1778707800	51.25	-1.84	-3.47	53.47	53.47	51.05	677100
1778621400	53.09	0.29	0.55	52.8	53.55	52.19	423200
1778535000	52.8	-0.47	-0.88	53.13	53.53	52.18	499300
1778275800	53.27	0.15	0.28	53.14	53.69	52.87	251200
1778189400	53.12	-0.33	-0.62	53	53.45	52.53	413000
1778102940	53.45	-0.05	-0.09	53.99	54.85	53.12	511000
1778016600	53.5	1.85	3.58	51.61	53.87	51.34	928000
1777930200	51.65	-1.75	-3.28	53.3	53.5	51.5	775000
1777584600	53.4	1.32	2.53	52.91	53.87	52.8	2047100
1777498140	52.08	-1.01	-1.90	53.09	53.17	52.08	515800
1777411800	53.09	0.96	1.84	52.48	53.3	52.32	460400
1777325340	52.13	-1.94	-3.59	53.96	54.64	52	742100
1777066200	54.07	-0.26	-0.48	54.33	54.62	53.58	357400
1776979800	54.33	-0.7	-1.27	55.03	55.85	54.21	522400
1776893400	55.03	-3.24	-5.56	58.02	58.02	55	905400
1776720600	58.27	0.26	0.45	58.1	58.93	57.89	372500
1776461400	58.01	0.13	0.22	58.88	59.46	58.01	1710000
1776375000	57.88	-0.91	-1.55	58.85	59.96	57.6	1114200
1776288600	58.79	1.15	2.00	57.51	58.96	56.85	646900
1776202140	57.64	1.31	2.33	56.53	58	56.52	667600
1776115800	56.33	0.07	0.12	55.8	56.51	55.38	623300
1775856600	56.26	-1	-1.75	57.41	57.83	56.15	491100
1775770200	57.26	1.29	2.30	55.96	57.64	55.73	491300
1775683740	55.97	1.82	3.36	55.97	56.29	54.89	1119000
1775597340	54.15	-1.18	-2.13	54.49	54.6	53.51	804600
1775511000	55.33	0.72	1.32	55.02	55.94	55.02	447100
1775165400	54.61	0.65	1.20	54.02	54.7	53.01	737800
1775078940	53.96	-0.58	-1.06	54.75	55.56	53.71	3762500
1774992540	54.54	1.94	3.69	53.4	54.61	52.84	644700
1774906140	52.6	-0.39	-0.74	53.36	53.83	52.56	525800
1774647000	52.99	-1.18	-2.18	53.48	53.79	52.93	609000
1774560540	54.17	-1.29	-2.33	55.12	55.12	53.35	967300
1774474140	55.46	-0.83	-1.47	56.41	57.35	55.32	790800
1774387740	56.29	0.3	0.54	55.5	56.3	55.14	381100
1774301340	55.99	2.38	4.44	54.23	56.01	54.21	624900
1774042200	53.61	-1.49	-2.70	54.66	55.08	53.27	520800