Lavvi Empreendimentos Imobiliarios S.A.【LAVV3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373400	11.21	-0.19	-1.67	11.58	11.58	11.2	4407
1783114200	11.4	-0.02	-0.18	11.53	11.62	11.4	2682
1783027740	11.42	0.03	0.26	11.52	11.65	11.29	3396
1782941400	11.39	-0.08	-0.70	11.39	11.47	11.25	4643
1782855000	11.47	-0.23	-1.97	11.52	11.6	11.18	4319
1782768600	11.7	-0.24	-2.01	11.94	12	11.51	4458
1782509400	11.94	0.64	5.66	11.3	11.94	11.2	3787
1782423000	11.3	0.09	0.80	11.21	11.45	11.16	2785
1782336540	11.21	0.32	2.94	11	11.25	10.84	4509
1782250200	10.89	-0.1	-0.91	10.89	11.01	10.72	3040
1782163800	10.99	0.1	0.92	10.91	11.03	10.8	10219
1781904600	10.89	0.12	1.11	10.83	10.91	10.67	4091
1781818140	10.77	0.03	0.28	10.76	10.9	10.62	5109
1781731740	10.74	-0.26	-2.36	11.11	11.29	10.68	5789
1781645400	11	0.02	0.18	11.08	11.1	10.83	4060
1781559000	10.98	-0.12	-1.08	11.17	11.6	10.8	6178
1781299800	11.1	-0.12	-1.07	11.17	11.49	11.04	4200
1781213400	11.22	0.14	1.26	10.94	11.32	10.85	4926
1781126940	11.08	-0.12	-1.07	11.32	11.36	10.92	4888
1781040600	11.2	0.4	3.70	10.83	11.22	10.7	5129
1780954140	10.8	0.18	1.69	10.64	10.85	10.64	5542
1780695000	10.62	-0.33	-3.01	11.04	11.04	10.62	8692
1780522200	10.95	-0.57	-4.95	11.52	11.53	10.86	11573
1780435800	11.52	0.12	1.05	11.52	11.61	11.3	4836
1780349400	11.4	-0.37	-3.14	11.77	11.9	11.38	7968
1780090200	11.77	0.11	0.94	11.67	12.11	11.5	5628
1780003800	11.66	-0.04	-0.34	11.74	11.83	11.55	3517
1779917400	11.7	-0.33	-2.74	12.05	12.13	11.66	4693
1779830940	12.03	-0.08	-0.66	12.2	12.25	11.72	4237
1779744600	12.11	0.65	5.67	11.6	12.17	11.55	4875
1779485400	11.46	-0.23	-1.97	11.8	11.8	11.46	4748
1779398940	11.69	-0.03	-0.26	11.76	11.89	11.32	5080
1779312600	11.72	0.37	3.26	11.44	11.8	11.29	5420
1779226140	11.35	-0.61	-5.10	11.39	11.55	11.05	5308
1779139800	11.96	0.39	3.37	11.59	12.19	11.23	8350
1778880600	11.57	-0.34	-2.85	11.76	11.76	11.36	10707
1778794140	11.91	0.11	0.93	11.8	11.93	11.64	5142
1778707800	11.8	-0.13	-1.09	12	12.1	11.63	6798
1778621400	11.93	0.09	0.76	11.73	12.1	11.63	6551
1778535000	11.84	-0.23	-1.91	12.19	12.19	11.6	12425
1778275800	12.07	0.07	0.58	12.12	12.29	11.95	7565
1778189400	12	-0.77	-6.03	12.67	12.99	11.92	13909
1778102940	12.77	0.1	0.79	12.81	13.09	12.63	7031
1778016600	12.67	-0.18	-1.40	12.6	12.79	12.55	6245
1777930200	12.85	-0.2	-1.53	13.06	13.33	12.38	11602
1777584600	13.05	-0.07	-0.53	13	13.2	13	6054
1777498140	13.12	-0.36	-2.67	13.59	13.59	12.96	4994
1777411800	13.48	-0.04	-0.30	13.32	13.48	12.95	5917
1777325340	13.52	-0.51	-3.64	14.18	14.18	13.31	9614
1777066200	14.03	-0.46	-3.17	14.58	14.58	14.03	5345
1776979800	14.49	-0.05	-0.34	14.73	14.79	14.32	5225
1776893400	14.54	-0.68	-4.47	15.22	15.22	14.54	6875
1776720600	15.22	-0.28	-1.81	15.5	15.5	15.04	3869
1776461400	15.5	0.43	2.85	15.16	15.6	15.13	3836
1776375000	15.07	-0.46	-2.96	15.47	15.48	14.9	6024
1776288600	15.53	0.14	0.91	15.55	15.66	15.36	4191
1776202140	15.39	0.09	0.59	15.5	15.74	15.26	4053
1776115800	15.3	0.1	0.66	15.16	15.4	14.9	4715
1775856600	15.2	0.28	1.88	15.06	15.23	14.83	4638
1775770200	14.92	0.28	1.91	14.62	14.99	14.42	4916
1775683740	14.64	0.59	4.20	14.29	14.94	14.29	5105
1775597340	14.05	-0.31	-2.16	14.38	14.43	13.81	6288