Neogrid Participacoes SA【NGRD3】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	-0.16	-0.47197640118	33.9	35.88	33.6	12880	33.95512422	CS
4	-0.06	-0.177514792899	33.8	40.95	33.6	36545	34.1468614	CS
12	1.14	3.49693251534	32.6	40.95	30.2	47754	33.57492836	CS
26	6.04	21.8050541516	27.7	40.95	24.89	31093	32.31680926	CS
52	9.56	39.5368072787	24.18	40.95	23.9	21072	30.62110324	CS
156	31.85	1685.18518519	1.89	40.95	0.77	264914	2.70532864	CS
260	26.59	371.888111888	7.15	40.95	0.77	666479	2.98931625	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
1783719000	33.74	-0.26	-0.76	33.9	34.3	33.74	2900
1783632600	34	0.27	0.80	34.11	34.11	33.72	5500
1783546200	33.73	-0.06	-0.18	33.8	34.61	33.72	8600
1783459800	33.79	-1.18	-3.37	34.35	34.8	33.79	13800
1783373400	34.97	1.35	4.02	35.21	35.88	33.69	12000
1783114200	33.62	0.01	0.03	33.9	34.2	33.6	24500
1783027740	33.61	0	0.00	34.11	34.4	33.61	13100
1782941400	33.61	-7.26	-17.76	36.55	39.01	33.61	30900
1782855000	40.87	6.65	19.43	34.02	40.95	34.02	16400
1782768600	34.22	0.41	1.21	33.95	34.42	33.72	53800
1782509400	33.81	-0.37	-1.08	33.98	34.2	33.81	62200
1782423000	34.18	-0.02	-0.06	33.96	34.2	33.88	31100
1782336540	34.2	0.04	0.12	34	34.2	33.83	29300
1782250200	34.16	0.02	0.06	33.84	34.16	33.6	120200
1782163800	34.14	0.51	1.52	34.13	34.15	33.63	67100
1781904600	33.63	-0.44	-1.29	34.11	34.27	33.63	41300
1781818140	34.07	0.23	0.68	34.03	34.15	33.86	23000
1781731740	33.84	-0.21	-0.62	34.05	34.1	33.6	96700
1781645400	34.05	0.01	0.03	34	34.13	33.83	19000
1781559000	34.04	-0.01	-0.03	34	34.1	33.9	30600
1781299800	34.05	0.25	0.74	33.8	34.05	33.8	31800
1781213400	33.8	-0.18	-0.53	34	34.05	33.6	74900
1781126940	33.98	0.18	0.53	33.98	34.02	33.98	104700
1781040600	33.8	0.2	0.60	33.61	33.98	33.6	183800
1780954140	33.6	-0.33	-0.97	33.94	34.09	33.6	92700
1780695000	33.93	-0.07	-0.21	33.81	34.1	33.76	36800
1780522200	34	0.36	1.07	33.66	34	33.66	280900
1780435800	33.64	0.04	0.12	33.6	33.75	33.6	32300
1780349400	33.6	0.15	0.45	33.49	33.64	33.49	63000
1780090200	33.45	0.15	0.45	33.31	33.5	33.31	36200
1780003800	33.299999	0.9	2.78	32.42	33.72	32.409999	40200
1779917400	32.4	0.4	1.25	32	33.009999	31.63	45400
1779830940	32	0.1	0.31	31.86	32.35	31.33	63500
1779744600	31.9	-1.11	-3.36	33.04	33.06	30.2	94300
1779485400	33.009999	-0.42	-1.26	33.39	33.4	33.009999	83500
1779398940	33.43	0.07	0.21	33.259999	33.45	33.259999	40300
1779312600	33.36	0.01	0.03	33.35	33.409999	33.35	18100
1779226140	33.35	-0.01	-0.03	33.299999	33.439999	33.299999	8600
1779139800	33.36	0.04	0.12	33.31	33.54	33.31	24000
1778880600	33.32	-0.03	-0.09	33.39	33.45	33.31	10300
1778794140	33.35	0.07	0.21	33.25	33.43	33.25	95100
1778707800	33.28	0.02	0.06	33.46	33.46	33.28	131300
1778621400	33.259999	0.01	0.03	33.299999	33.36	33.259999	106200
1778535000	33.25	0.01	0.03	33	33.35	33	37600
1778275800	33.24	0.44	1.34	32.7	33.57	32.7	161100
1778189400	32.799999	0	0.00	32.799999	33	32.77	11400
1778102940	32.799999	0.09	0.28	32.97	32.99	32.46	15400
1778016600	32.71	-0.16	-0.49	32.75	32.86	32.71	8000
1777930200	32.869999	0.12	0.37	32.659999	32.869999	32.65	20300
1777584600	32.75	0.1	0.31	32.78	32.84	32.72	4900
1777498140	32.65	-0.1	-0.31	32.71	32.81	32.65	7300
1777411800	32.75	-0.05	-0.15	32.75	32.86	32.75	8200
1777325340	32.799999	0.18	0.55	32.729999	32.86	32.61	12000
1777066200	32.619999	-0.03	-0.09	32.509999	32.7	32.509999	5900
1776979800	32.65	-0.03	-0.09	32.619999	32.81	32.619999	5800
1776893400	32.68	-0.13	-0.40	32.81	32.869999	32.67	11700
1776720600	32.81	0.16	0.49	32.61	33.03	32.61	4100
1776461400	32.65	-0.07	-0.21	32.6	33	32.49	11300
1776375000	32.72	0.11	0.34	32.4	32.97	32.35	9700
1776288600	32.61	0.24	0.74	32.299999	32.75	32.299999	10200
1776202140	32.369999	0.22	0.68	32.1	32.479999	32.1	10900
1776115800	32.15	0.07	0.22	32.159999	32.509999	32.1	17300