LOG Commercial Properties Participacoes SA【LOGG3】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	-1	-5.4347826087	18.4	18.56	16.9	422633	17.46750454	CS
4	-1.9	-9.84455958549	19.3	20.58	16.9	315511	18.65727021	CS
12	-2.26	-11.495422177	19.66	20.58	16	456451	17.87077592	CS
26	-5.62	-24.4135534318	23.02	23.74	16	428090	19.98425985	CS
52	-4.51	-20.5842081241	21.91	25.08	16	363777	21.19396399	CS
156	-8.75	-33.4608030593	26.15	30.6	13.71	361119	20.79153757	CS
260	-9.8	-36.0294117647	27.2	40.23	13.71	412244	24.40818317	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
1741296540	17.4	0.45	2.65	17	17.62	16.9	613800
1741210140	16.95	-1.36	-7.43	18.26	18.33	16.92	778100
1740778200	18.31	0.04	0.22	18.21	18.56	18.09	240200
1740691740	18.27	0.05	0.27	18.4	18.51	18.1	249600
1740605400	18.22	-0.64	-3.39	19	19	18.22	156700
1740519000	18.86	0.42	2.28	18.45	18.88	18.38	175500
1740432540	18.44	-0.42	-2.23	19.07	19.07	18.44	172000
1740173400	18.86	-0.06	-0.32	18.93	19.16	18.72	190800
1740087000	18.92	-0.18	-0.94	19.1	19.16	18.86	219600
1740000540	19.1	0.11	0.58	18.91	19.17	18.61	295700
1739914140	18.99	-0.04	-0.21	19.03	19.36	18.84	201300
1739827800	19.03	0	0.00	19.28	19.57	18.94	256200
1739568600	19.03	0.64	3.48	18.46	19.21	18.4	268700
1739482140	18.39	0.29	1.60	18.1	18.58	18.02	368900
1739395740	18.1	-0.71	-3.77	18.75	18.75	18.1	373900
1739309400	18.81	0.02	0.11	19.3	19.3	18.64	213000
1739222940	18.79	-0.21	-1.11	19	19.33	18.79	286700
1738963800	19	-1.04	-5.19	20.02	20.02	18.93	364100
1738877340	20.04	0.95	4.98	19.3	20.58	19.28	868200
1738790940	19.09	-0.15	-0.78	19.09	19.37	18.6	338300
1738704600	19.24	0.24	1.26	18.98	19.69	18.88	422500
1738618200	19	0.1	0.53	19.09	19.24	18.53	354000
1738358940	18.9	0.58	3.17	18.24	19.14	18.24	541600
1738272540	18.32	0.84	4.81	17.48	18.55	17.48	780200
1738186200	17.48	0.1	0.58	17.46	17.61	17.33	255800
1738099740	17.38	-0.46	-2.58	17.91	17.91	17.38	309300
1738013340	17.84	1.29	7.79	16.75	17.91	16.64	1737400
1737754200	16.55	-1.41	-7.85	18.18	18.18	16	7419000
1737667740	17.96	-0.34	-1.86	18.3	18.3	17.81	293200
1737581400	18.3	-0.1	-0.54	18.41	18.43	18.02	522900
1737495000	18.4	-0.29	-1.55	18.8	18.89	18.33	195200
1737408600	18.69	-0.05	-0.27	18.93	18.93	18.53	128400
1737149400	18.74	0.09	0.48	18.95	18.95	18.44	105200
1737062940	18.65	-0.33	-1.74	18.92	18.92	18.65	141900
1736976540	18.98	0.68	3.72	18.48	18.98	18.45	285400
1736890140	18.3	0.31	1.72	18.12	18.44	18.03	156000
1736803740	17.99	-0.03	-0.17	18	18.2	17.94	205200
1736544540	18.02	-0.38	-2.07	18.5	18.62	18.02	131500
1736458140	18.4	-0.14	-0.76	18.61	19.08	18.4	96000
1736371740	18.54	-0.29	-1.54	18.83	18.96	18.53	120200
1736285400	18.83	0.19	1.02	18.77	18.99	18.61	164300
1736198940	18.64	0.66	3.67	18.15	18.65	17.85	248400
1735939740	17.98	-0.45	-2.44	18.43	18.55	17.98	276800
1735853400	18.43	0.42	2.33	17.83	18.44	17.73	304000
1735594200	18.01	-0.26	-1.42	18.25	18.39	17.72	288400
1735334940	18.27	-0.08	-0.44	18.35	18.57	18.26	744400
1735248540	18.35	0.52	2.92	17.8	18.45	17.72	264600
1734989340	17.83	-0.19	-1.05	17.98	18.02	17.73	191800
1734730200	18.02	-0.34	-1.85	18.36	18.36	17.94	231000
1734643800	18.36	0.42	2.34	17.9	18.36	17.62	297000
1734557400	17.94	-0.62	-3.34	18.3	18.47	17.9	351800
1734470940	18.56	0.02	0.11	18.64	18.73	18.3	210400
1734384540	18.54	-0.6	-3.13	19.09	19.11	18.54	229300
1734125340	19.14	0.1	0.53	19.13	19.31	18.9	237600
1734039000	19.04	-0.69	-3.50	19.66	19.8	18.93	456600
1733952540	19.73	-2.13	-9.74	19.9	20.16	18.77	1092400
1733866140	21.86	0.15	0.69	21.83	22.27	21.78	638000
1733779740	21.71	0.12	0.56	21.86	22.46	21.64	768300