Mills Locacao Servicos e Logistica S.A【MILS3】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	0.04	0.263678312459	15.17	15.41	15.15	739820	15.24117812	CS
4	2.75	22.0706260032	12.46	15.41	12.46	1660521	14.99175351	CS
12	1.3	9.34579439252	13.91	15.41	12.34	1211482	14.20864764	CS
26	1.75	13.0014858841	13.46	15.96	12.34	1001978	14.34102217	CS
52	4.65	44.0340909091	10.56	15.96	10.2	1079239	13.17631301	CS
156	3.27	27.3869346734	11.94	15.96	8.11	973297	12.04822408	CS
260	6.67	78.1030444965	8.54	15.96	4.92	1086825	10.35486795	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
1781731740	15.21	0.02	0.13	15.25	15.41	15.19	994300
1781645400	15.19	-0.01	-0.07	15.19	15.3	15.17	440500
1781559000	15.2	0	0.00	15.2	15.32	15.17	652600
1781299800	15.2	-0.15	-0.98	15.28	15.38	15.18	601400
1781213400	15.35	0.19	1.25	15.17	15.39	15.15	1246900
1781126940	15.16	-0.02	-0.13	15.17	15.23	15.15	757700
1781040600	15.18	0.02	0.13	15.22	15.26	15.17	967500
1780954140	15.16	0.03	0.20	15.2	15.25	15.16	493800
1780695000	15.13	-0.11	-0.72	15.22	15.26	14.99	1134300
1780522200	15.24	0.03	0.20	15.22	15.29	15.21	1691500
1780435800	15.21	0	0.00	15.21	15.32	15.15	1569900
1780349400	15.21	0.01	0.07	15.25	15.33	15.15	5422300
1780090200	15.2	-0.01	-0.07	15.21	15.28	15.16	2137100
1780003800	15.21	0.08	0.53	15.19	15.28	15.15	1957000
1779917400	15.13	0.11	0.73	15.1	15.24	15.06	2025800
1779830940	15.02	-0.01	-0.07	15.04	15.15	15.02	2287600
1779744600	15.03	1.93	14.73	15.15	15.25	14.95	5411900
1779485400	13.1	-0.18	-1.36	13.3	13.4	13.08	527200
1779398940	13.28	-0.06	-0.45	13.42	13.42	12.93	701600
1779312600	13.34	0.88	7.06	12.46	13.49	12.46	1523300
1779226140	12.46	-0.22	-1.74	12.6	12.62	12.34	512000
1779139800	12.68	-0.01	-0.08	12.69	12.83	12.51	494300
1778880600	12.69	-0.14	-1.09	12.75	12.75	12.52	563700
1778794140	12.83	0.09	0.71	12.78	13.01	12.75	461900
1778707800	12.74	-0.17	-1.32	12.89	13.12	12.73	1406000
1778621400	12.91	0.08	0.62	12.77	13.03	12.7	667300
1778535000	12.83	-0.06	-0.47	12.89	13.05	12.74	1270400
1778275800	12.89	-0.02	-0.15	12.97	13.3	12.89	1548500
1778189400	12.91	0.05	0.39	12.99	13.17	12.7	946700
1778102940	12.86	0.36	2.88	12.65	12.99	12.64	540400
1778016600	12.5	-0.08	-0.64	12.51	12.65	12.5	323400
1777930200	12.58	-0.13	-1.02	12.71	12.73	12.45	1133400
1777584600	12.71	0.15	1.19	12.8	12.86	12.63	587200
1777498140	12.56	-0.38	-2.94	12.79	12.84	12.56	692000
1777411800	12.94	-0.05	-0.38	13.02	13.02	12.75	554300
1777325340	12.99	-0.17	-1.29	13.26	13.26	12.94	602400
1777066200	13.16	-0.07	-0.53	13.24	13.34	13.01	723800
1776979800	13.23	-0.21	-1.56	13.4	13.65	13.21	1417300
1776893400	13.44	-1.1	-7.57	13.77	13.83	13.37	1196900
1776720600	14.54	0.36	2.54	14.5	14.69	14.3	1507800
1776461400	14.18	-0.04	-0.28	14.3	14.51	14.11	896700
1776375000	14.22	-0.32	-2.20	14.56	14.62	14.15	749200
1776288600	14.54	-0.04	-0.27	14.55	14.68	14.42	601100
1776202140	14.58	0.01	0.07	14.58	14.69	14.51	713400
1776115800	14.57	0.08	0.55	14.5	14.64	14.25	929600
1775856600	14.49	0.29	2.04	14.26	14.54	14.2	583500
1775770200	14.2	0.17	1.21	14.03	14.33	13.99	994200
1775683740	14.03	0.45	3.31	14.06	14.31	14	2855300
1775597340	13.58	-0.32	-2.30	13.97	13.98	13.45	1221500
1775511000	13.9	0.05	0.36	13.99	14.09	13.8	631400
1775165400	13.85	-0.14	-1.00	13.96	13.96	13.65	995900
1775078940	13.99	0.16	1.16	13.9	14.03	13.8	1735600
1774992540	13.83	0.45	3.36	13.53	13.85	13.37	3558500
1774906140	13.38	0.05	0.38	13.4	13.56	13.31	926700
1774647000	13.33	-0.26	-1.91	13.48	13.6	13.31	600300
1774560540	13.59	-0.26	-1.88	13.8	13.8	13.42	501500
1774474140	13.85	0.02	0.14	13.91	14.05	13.81	649000
1774387740	13.83	-0.01	-0.07	13.82	13.85	13.62	510200
1774301340	13.84	0.55	4.14	13.36	13.9	13.36	898100
1774042200	13.29	-0.46	-3.35	13.57	13.78	13.29	3682400
1773955740	13.75	-0.07	-0.51	13.87	13.9	13.43	874500
1773869400	13.82	-0.33	-2.33	14.07	14.07	13.74	468100