Isa Energia Brasil S.A.【ISAE4】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	-0.28	-1.03092783505	27.16	27.6	26.59	2906050	27.09747114	PR
4	-3.37	-11.1404958678	30.25	30.45	26.57	2537632	27.90755435	PR
12	-0.82	-2.96028880866	27.7	32.19	26.57	3035820	29.12455717	PR
26	-0.2	-0.738552437223	27.08	32.19	25.63	2668595	28.61690942	PR
52	3.82	16.565481353	23.06	32.19	20.99	2249402	26.62478678	PR
156	2.68	11.0743801653	24.2	32.19	20.99	2413866	25.34659131	PR
260	2.68	11.0743801653	24.2	32.19	20.99	2413866	25.34659131	PR

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
1780695000	26.87	-0.33	-1.21	27.2	27.2	26.67	1977400
1780522200	27.2	-0.15	-0.55	26.92	27.24	26.89	2281400
1780435800	27.35	0.54	2.01	27.29	27.6	26.93	4320800
1780349400	26.81	-0.29	-1.07	27.16	27.19	26.59	3044600
1780090200	27.1	0.06	0.22	27.08	27.24	26.57	4754000
1780003800	27.04	-0.31	-1.13	27.38	27.53	26.97	1825200
1779917400	27.35	-0.28	-1.01	27.79	27.92	27.09	4262100
1779830940	27.63	-0.52	-1.85	28.08	28.09	27.52	2735700
1779744600	28.15	-0.05	-0.18	28.23	28.44	27.85	2045200
1779485400	28.2	-0.12	-0.42	28.17	28.35	27.9	1568800
1779398940	28.32	-0.47	-1.63	28.57	28.76	28.17	2795000
1779312600	28.79	0.82	2.93	28.01	28.94	27.97	2220200
1779226140	27.97	-0.45	-1.58	28.02	28.19	27.69	1548400
1779139800	28.42	-0.12	-0.42	28.54	28.55	28.16	2328200
1778880600	28.54	-0.36	-1.25	28.5	28.61	28.17	2737800
1778794140	28.9	-0.05	-0.17	28.98	29.21	28.63	2099200
1778707800	28.95	-0.77	-2.59	29.71	29.73	28.76	2467600
1778621400	29.72	-0.25	-0.83	29.97	30.12	29.51	1502500
1778535000	29.97	-0.26	-0.86	30.25	30.45	29.7	1700900
1778275800	30.23	0.34	1.14	29.9	30.73	29.9	2029700
1778189400	29.89	-0.54	-1.77	30.43	30.67	29.57	3225800
1778102940	30.43	1.03	3.50	29.4	30.61	29.26	3038000
1778016600	29.4	0.1	0.34	29.77	29.96	29.24	3877000
1777930200	29.3	-0.13	-0.44	29.51	29.72	29.13	3822000
1777584600	29.43	0.87	3.05	28.99	29.72	28.84	5035100
1777498140	28.56	-0.63	-2.16	29.17	29.17	28.54	1377000
1777411800	29.19	0.06	0.21	28.88	29.2	28.54	4303900
1777325340	29.13	-0.37	-1.25	29.35	29.53	28.89	3859100
1777066200	29.5	-0.4	-1.34	29.9	29.99	29.29	2965900
1776979800	29.9	-0.57	-1.87	30.48	30.5	29.86	2001200
1776893400	30.47	-0.36	-1.17	30.69	30.86	30.31	2073500
1776720600	30.83	-0.2	-0.64	30.83	31.03	30.62	2972700
1776461400	31.03	-0.21	-0.67	31.9	31.94	31	3745500
1776375000	31.24	-0.56	-1.76	31.9	31.9	31.22	2842700
1776288600	31.8	0.25	0.79	31.45	31.87	31.41	3888900
1776202140	31.55	0.49	1.58	30.99	31.67	30.96	5595700
1776115800	31.06	0.37	1.21	31.2	32.189999	30.72	9293800
1775856600	30.69	-0.09	-0.29	30.81	31.29	30.42	3959000
1775770200	30.78	0.73	2.43	30.06	30.85	30.02	3377600
1775683740	30.05	0.97	3.34	29.9	30.22	29.71	3282900
1775597340	29.08	0.09	0.31	28.81	29.09	28.58	1582300
1775511000	28.99	0.16	0.55	28.76	29.02	28.61	1471400
1775165400	28.83	-0.08	-0.28	28.31	29.09	28.11	3111600
1775078940	28.91	-0.21	-0.72	29.15	29.44	28.68	2746800
1774992540	29.12	0.82	2.90	28.64	29.13	28.47	2182800
1774906140	28.3	0.33	1.18	28.26	28.5	28.08	1053400
1774647000	27.97	-0.63	-2.20	28.57	28.57	27.97	1547900
1774560540	28.6	-0.12	-0.42	28.61	29.05	28.31	5078300
1774474140	28.72	0.32	1.13	28.58	28.85	28.35	8150300
1774387740	28.4	-0.09	-0.32	28.37	28.42	27.79	1483400
1774301340	28.49	1.21	4.44	27.75	28.58	27.67	2083000
1774042200	27.28	-0.67	-2.40	27.87	27.94	27.1	6279200
1773955740	27.95	0.02	0.07	27.65	28.28	27.35	3170100
1773869400	27.93	-0.37	-1.31	28.09	28.45	27.93	1678800
1773782940	28.3	0.1	0.35	28.08	28.57	28.08	1723500
1773696540	28.2	0.5	1.81	27.7	28.46	27.7	1881100
1773437400	27.7	-0.05	-0.18	27.66	28.18	27.59	4306900
1773351000	27.75	-0.59	-2.08	28.13	28.13	27.47	5029100
1773264540	28.34	-0.14	-0.49	28.23	28.58	28.18	1057300
1773178140	28.48	0.26	0.92	28.48	28.91	28.12	1558100
1773091740	28.22	0.33	1.18	28.02	28.38	27.63	2154800