Moura Dubeux Engenharia SA【MDNE3】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	-1.33	-4.87179487179	27.3	27.3	25.46	1568275	26.04524191	CS
4	-2.63	-9.1958041958	28.6	28.9	25.46	1235716	27.23551668	CS
12	-4.35	-14.3469656992	30.32	34.2	25.46	1343907	29.86121264	CS
26	0.4	1.56433320297	25.57	34.28	22.8	1385690	29.05407011	CS
52	2.57	10.9829059829	23.4	34.28	20.26	1067514	27.78020749	CS
156	17.35	201.276102088	8.62	34.28	8.1	706210	20.51509107	CS
260	17.08	192.125984252	8.89	34.28	4.26	529080	17.69795242	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	25.97	-0.53	-2.00	26.41	26.58	25.8	1120400
1781040600	26.5	0.71	2.75	25.91	26.99	25.91	1177300
1780954140	25.79	-0.4	-1.53	26.2	26.2	25.46	1205900
1780695000	26.19	0.35	1.35	25.9	26.61	25.5	1630800
1780522200	25.84	-2.17	-7.75	27.3	27.3	25.56	2259100
1780435800	28.01	0.52	1.89	27.6	28.3	27.05	1061100
1780349400	27.49	-0.32	-1.15	27.84	28.18	27.04	1696500
1780090200	27.81	-0.22	-0.78	28.12	28.26	27.48	945500
1780003800	28.03	-0.07	-0.25	28.13	28.42	27.43	543100
1779917400	28.1	0.15	0.54	28.34	28.63	27.82	678600
1779830940	27.95	-0.08	-0.29	28.1	28.1	27.34	725600
1779744600	28.03	1	3.70	27.16	28.24	27.15	895600
1779485400	27.03	-1.08	-3.84	28.2	28.23	26.97	702000
1779398940	28.11	0.31	1.12	27.51	28.35	26.8	1607100
1779312600	27.8	1.16	4.35	26.9	28.11	26.9	1475700
1779226140	26.64	-0.76	-2.77	27.06	27.24	26.41	698700
1779139800	27.4	0	0.00	27.41	27.61	27.08	630600
1778880600	27.4	-0.68	-2.42	27.3	27.68	26.8	1096400
1778794140	28.08	0.62	2.26	27.64	28.42	27.54	743700
1778707800	27.46	-1.38	-4.79	28.6	28.9	26.98	3705300
1778621400	28.84	-0.16	-0.55	29.16	29.77	28.34	636500
1778535000	29	-0.55	-1.86	29.54	29.61	28.7	967700
1778275800	29.55	0.26	0.89	29.98	30.37	29.48	995900
1778189400	29.29	-2.12	-6.75	32.549999	32.549999	28.8	2252200
1778102940	31.41	1.77	5.97	30.07	31.41	30.07	1421100
1778016600	29.64	0.56	1.93	28.96	30.06	28.9	2831600
1777930200	29.08	-1.11	-3.68	30	30.27	28.93	1031400
1777584600	30.19	0.49	1.65	30.21	30.7	29.89	845900
1777498140	29.7	-0.8	-2.62	30.21	30.42	29.37	884500
1777411800	30.5	0.85	2.87	29.59	30.5	28.83	1074600
1777325340	29.65	-2.21	-6.94	31.85	32.04	29.18	1815900
1777066200	31.86	-0.14	-0.44	31.81	32.21	31.2	997300
1776979800	32	-0.95	-2.88	32.89	33.509999	31.83	856600
1776893400	32.95	-0.39	-1.17	33.15	33.58	32.729999	469000
1776720600	33.34	0.13	0.39	33.36	33.68	32.71	395200
1776461400	33.21	0.96	2.98	32.35	33.88	32.35	1050600
1776375000	32.25	-0.35	-1.07	32.7	32.97	31.73	802300
1776288600	32.6	-1.04	-3.09	33.64	33.64	32.409999	634600
1776202140	33.64	0.49	1.48	33.119999	34.2	33.1	699900
1776115800	33.15	0.66	2.03	32.49	33.57	31.86	938500
1775856600	32.49	-0.19	-0.58	32.909999	33.33	32.13	833600
1775770200	32.68	1.27	4.04	31.41	32.68	31.19	1959100
1775683740	31.41	1.14	3.77	32.38	32.45	31.1	2081800
1775597340	30.27	-1.43	-4.51	31	31.1	27.91	6212200
1775511000	31.7	-0.8	-2.46	32.49	32.7	31.49	870700
1775165400	32.5	-0.35	-1.07	31.56	32.5	31.23	1108100
1775078940	32.85	0.65	2.02	32.369999	33.98	32.25	4640100
1774992540	32.2	2.25	7.51	30.91	32.53	30.61	1479300
1774906140	29.95	-0.34	-1.12	30.88	31	29.71	742300
1774647000	30.29	-0.89	-2.85	31.18	31.18	29.97	1080300
1774560540	31.18	-1.83	-5.54	32.39	32.46	30.84	1133500
1774474140	33.009999	1.01	3.16	32.2	33.34	31.65	1278800
1774387740	32	0.59	1.88	31.36	32.04	30.46	804600
1774301340	31.41	2.41	8.31	30.22	31.73	29.53	1103300
1774042200	29	-1.63	-5.32	30.42	30.72	28.62	2872200
1773955740	30.63	-0.14	-0.45	30.5	31.15	29.42	1203700
1773869400	30.77	0.29	0.95	30.32	31.36	30.08	775300
1773782940	30.48	-0.07	-0.23	30.48	31.01	29.94	675700
1773696540	30.55	0.86	2.90	30.21	31.19	29.9	1058800
1773437400	29.69	-1.2	-3.88	30.93	31.59	29.36	1247100
1773351000	30.89	-1.86	-5.68	33.479999	33.479999	30.27	1834100
1773264540	32.75	0.35	1.08	32.13	33.189999	31.82	645100