Lavvi Empreendimentos Imobiliarios S.A.【LAVV3】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	0.54	5.05617977528	10.68	11.46	10.61	348420	10.94214856	CS
4	-0.48	-4.10256410256	11.7	11.83	10.61	472421	11.05627418	CS
12	-2.73	-19.5698924731	13.95	15.72	10.61	623407	12.57083246	CS
26	-4.61	-29.1219204043	15.83	18.98	10.61	715109	14.86670556	CS
52	-0.89	-7.34929810074	12.11	18.98	10.61	613030	14.52889978	CS
156	4.57	68.7218045113	6.65	18.98	6.48	659184	10.4361036	CS
260	2.39	27.066817667	8.83	18.98	4.22	780977	8.07045549	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
1782336540	11.22	0.27	2.47	10.98	11.27	10.85	524500
1782250200	10.95	0.03	0.27	10.9	10.98	10.71	218900
1782163800	10.92	0.17	1.58	10.88	11.03	10.79	350300
1781904600	10.75	0.04	0.37	10.75	10.89	10.67	270800
1781818140	10.71	-0.07	-0.65	10.68	10.85	10.61	377600
1781731740	10.78	-0.32	-2.88	11.07	11.29	10.65	580200
1781645400	11.1	0.11	1.00	10.96	11.11	10.8	434000
1781559000	10.99	-0.11	-0.99	11.23	11.59	10.93	485800
1781299800	11.1	-0.2	-1.77	11.23	11.42	11.06	381700
1781213400	11.3	0.37	3.39	11.01	11.3	10.84	542600
1781126940	10.93	-0.22	-1.97	11.23	11.23	10.9	506600
1781040600	11.15	0.5	4.69	10.84	11.22	10.67	780400
1780954140	10.65	0.01	0.09	10.64	10.81	10.62	361000
1780695000	10.64	-0.31	-2.83	11	11	10.62	553100
1780522200	10.95	-0.42	-3.69	11.28	11.31	10.84	1105700
1780435800	11.37	-0.01	-0.09	11.38	11.57	11.29	426300
1780349400	11.38	-0.35	-2.98	11.73	11.82	11.37	379900
1780090200	11.73	0.06	0.51	11.7	11.75	11.48	406500
1780003800	11.67	-0.08	-0.68	11.7	11.83	11.55	290100
1779917400	11.75	-0.11	-0.93	11.93	12.11	11.65	508600
1779830940	11.86	-0.24	-1.98	12.1	12.1	11.74	733900
1779744600	12.1	0.4	3.42	11.69	12.17	11.56	683400
1779485400	11.7	0.05	0.43	11.65	11.72	11.45	709500
1779398940	11.65	-0.12	-1.02	11.57	11.9	11.33	722500
1779312600	11.77	0.48	4.25	11.29	11.8	11.25	698600
1779226140	11.29	0.04	0.36	11.25	11.52	11.03	645700
1779139800	11.25	-0.25	-2.17	11.51	11.63	11.21	915000
1778880600	11.5	-0.36	-3.04	11.63	11.79	11.36	672800
1778794140	11.86	0.21	1.80	11.77	11.98	11.64	672400
1778707800	11.65	-0.35	-2.92	11.95	12.07	11.62	583100
1778621400	12	0.27	2.30	11.73	12	11.62	611900
1778535000	11.73	-0.28	-2.33	12.09	12.09	11.58	779400
1778275800	12.01	0.08	0.67	11.98	12.27	11.93	879000
1778189400	11.93	-0.74	-5.84	12.68	12.68	11.91	1545900
1778102940	12.67	0.05	0.40	12.77	13.08	12.61	667300
1778016600	12.62	-0.01	-0.08	12.59	12.77	12.54	681100
1777930200	12.63	-0.42	-3.22	13.1	13.12	12.38	1253400
1777584600	13.05	0.07	0.54	13.03	13.37	13	557200
1777498140	12.98	-0.34	-2.55	13.41	13.41	12.95	446900
1777411800	13.32	-0.17	-1.26	13.35	13.37	12.89	690400
1777325340	13.49	-0.52	-3.71	14.01	14.1	13.29	984600
1777066200	14.01	-0.44	-3.04	14.45	14.5	14.01	870600
1776979800	14.45	-0.28	-1.90	14.61	14.75	14.3	423500
1776893400	14.73	-0.36	-2.39	15.1	15.1	14.59	528000
1776720600	15.09	-0.41	-2.65	15.35	15.59	15.03	427000
1776461400	15.5	0.42	2.79	15.08	15.6	15.08	578300
1776375000	15.08	-0.47	-3.02	15.31	15.45	14.95	528900
1776288600	15.55	0.14	0.91	15.56	15.62	15.32	446500
1776202140	15.41	0.11	0.72	15.39	15.72	15.26	602600
1776115800	15.3	0.13	0.86	15.13	15.38	14.86	549500
1775856600	15.17	0.23	1.54	14.97	15.24	14.81	1367700
1775770200	14.94	0.44	3.03	14.5	14.95	14.41	537700
1775683740	14.5	0.51	3.65	14.55	14.8	14.48	798800
1775597340	13.99	-0.38	-2.64	14.42	14.46	13.8	476100
1775511000	14.37	0.05	0.35	14.33	14.4	14.21	319800
1775165400	14.32	-0.01	-0.07	13.95	14.43	13.9	837200
1775078940	14.33	-0.05	-0.35	14.42	14.5	14.24	2283800
1774992540	14.38	0.58	4.20	13.95	14.39	13.77	977500
1774906140	13.8	0.18	1.32	13.68	14.02	13.68	622000
1774647000	13.62	-0.23	-1.66	13.85	13.87	13.52	1862900
1774560540	13.85	-0.35	-2.46	14.23	14.23	13.76	635900
1774474140	14.2	0.11	0.78	14	14.46	14	919600