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	2.12	3.85594761732	54.98	57.31	54.11	217660	54.85882202	CS
4	5.09	9.78657950394	52.01	57.31	51.01	326615	53.93176737	CS
12	-1.78	-3.02309782609	58.88	59.46	50.23	444253	53.41474461	CS
26	6.2	12.1807465619	50.9	66.65	50.21	670646	55.93396081	CS
52	12.41	27.7690758559	44.69	66.65	42.58	701198	51.99056062	CS
156	4.69	8.94867391719	52.41	66.65	27.51	1332208	44.97594977	CS
260	51.53	925.13464991	5.57	66.65	0.63	9888231	6.29713017	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
1783719000	57.1	1.93	3.50	55.36	57.31	55.36	689300
1783632600	55.17	0.44	0.80	54.85	55.33	54.44	251000
1783546200	54.73	-0.02	-0.04	54.74	55.07	54.33	204000
1783459800	54.75	-0.05	-0.09	55	55.41	54.63	184200
1783373400	54.8	0.03	0.05	54.76	55.29	54.5	270300
1783114200	54.77	0.29	0.53	54.98	55.03	54.11	178800
1783027740	54.48	0.13	0.24	54.48	55.02	54.02	253100
1782941400	54.35	-0.66	-1.20	54.71	54.95	53.87	343100
1782855000	55.01	0.57	1.05	54.44	55.14	53.9	428800
1782768600	54.44	-0.89	-1.61	55.49	55.51	54.12	249000
1782509400	55.33	0.75	1.37	54.71	55.79	54.61	457600
1782423000	54.58	0	0.00	54.21	55.5	54.16	358500
1782336540	54.58	0.38	0.70	54.24	54.84	53.75	769900
1782250200	54.2	1.15	2.17	53	54.65	52.93	832600
1782163800	53.05	1.21	2.33	52.1	53.4	52.1	306300
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