Oceanpact Servicos Maritimos S.A【OPCT3】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	0.08	0.791295746785	10.11	10.6	10	777880	10.34042012	CS
4	-0.56	-5.20930232558	10.75	10.77	9.76	612705	10.24552107	CS
12	-0.44	-4.13922859831	10.63	10.87	9.65	525132	10.31989389	CS
26	1.51	17.3963133641	8.68	10.87	8.2	527706	9.76267387	CS
52	3.4	50.0736377025	6.79	10.87	5.93	528674	8.52132698	CS
156	5.56	120.086393089	4.63	10.87	4.43	576618	6.70185401	CS
260	1.23	13.7276785714	8.96	10.87	1.61	793295	4.77849664	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
1782941400	10.19	0.08	0.79	10.1	10.25	10	583700
1782855000	10.11	-0.38	-3.62	10.47	10.51	10.11	639000
1782768600	10.49	0.04	0.38	10.49	10.6	10.4	422200
1782509400	10.45	0.18	1.75	10.29	10.6	10.22	1063200
1782423000	10.27	-0.12	-1.15	10.47	10.5	10.11	999400
1782336540	10.39	0.13	1.27	10.11	10.4	10.05	765600
1782250200	10.26	0.2	1.99	10.05	10.3	9.95	610400
1782163800	10.06	0.13	1.31	9.95	10.18	9.76	476700
1781904600	9.93	-0.12	-1.19	9.92	10.12	9.77	430100
1781818140	10.05	-0.2	-1.95	10.11	10.54	9.95	647000
1781731740	10.25	-0.03	-0.29	10.38	10.38	10.17	881400
1781645400	10.28	-0.11	-1.06	10.37	10.43	10.21	302200
1781559000	10.39	0.19	1.86	10.36	10.46	10.09	959100
1781299800	10.2	-0.37	-3.50	10.49	10.64	10.2	816200
1781213400	10.57	0.51	5.07	10.06	10.57	9.98	424000
1781126940	10.06	-0.31	-2.99	10.21	10.29	9.96	299000
1781040600	10.37	0.43	4.33	9.97	10.37	9.93	397600
1780954140	9.94	-0.19	-1.88	10.21	10.35	9.94	491300
1780695000	10.13	0.01	0.10	10.2	10.3	10.03	308100
1780522200	10.12	-0.66	-6.12	10.75	10.77	10.08	708900
1780435800	10.78	0.1	0.94	10.7	10.85	10.6	708800
1780349400	10.68	0.03	0.28	10.65	10.68	10.51	700400
1780090200	10.65	0.1	0.95	10.55	10.73	10.3	866400
1780003800	10.55	-0.11	-1.03	10.75	10.75	10.43	505400
1779917400	10.66	0.41	4.00	10.26	10.87	10.26	2871200
1779830940	10.25	-0.09	-0.87	10.31	10.34	10.12	172400
1779744600	10.34	0.26	2.58	10.09	10.48	10.08	613100
1779485400	10.08	-0.02	-0.20	10.01	10.08	9.91	174400
1779398940	10.1	0	0.00	9.96	10.19	9.96	192600
1779312600	10.1	0.38	3.91	9.72	10.14	9.72	351900
1779226140	9.72	-0.07	-0.72	9.75	9.96	9.67	509100
1779139800	9.7899999	-0.17	-1.71	9.96	10.14	9.72	400900
1778880600	9.96	0.02	0.20	9.94	9.96	9.71	249300
1778794140	9.94	0.21	2.16	9.69	9.94	9.65	242300
1778707800	9.73	-0.29	-2.89	10.2	10.2	9.68	454600
1778621400	10.02	-0.06	-0.60	10.08	10.23	9.9	376600
1778535000	10.08	0.01	0.10	10.16	10.22	10	342100
1778275800	10.07	0.03	0.30	10.05	10.27	10.04	338000
1778189400	10.04	-0.24	-2.33	10.29	10.29	9.98	318200
1778102940	10.28	-0.03	-0.29	10.32	10.37	10.16	353900
1778016600	10.31	0.02	0.19	10.37	10.37	10.17	295800
1777930200	10.29	-0.04	-0.39	10.5	10.5	10.19	498200
1777584600	10.33	0.13	1.27	10.37	10.46	10.22	350100
1777498140	10.2	-0.1	-0.97	10.54	10.54	10.12	491700
1777411800	10.3	0	0.00	10.23	10.38	10.19	290100
1777325340	10.3	-0.12	-1.15	10.23	10.62	10.23	236800
1777066200	10.42	0	0.00	10.5	10.56	10.26	270700
1776979800	10.42	0.09	0.87	10.44	10.52	10.35	275400
1776893400	10.33	-0.02	-0.19	10.19	10.53	10.16	522600
1776720600	10.35	0.24	2.37	10.24	10.42	10.06	361000
1776461400	10.11	-0.1	-0.98	10.23	10.36	10.05	367400
1776375000	10.21	-0.02	-0.20	10.21	10.39	10.08	267100
1776288600	10.23	-0.37	-3.49	10.5	10.6	10.23	346400
1776202140	10.6	-0.07	-0.66	10.64	10.82	10.56	456700
1776115800	10.67	-0.04	-0.37	10.75	10.75	10.51	369200
1775856600	10.71	0.21	2.00	10.56	10.76	10.54	335400
1775770200	10.5	0.12	1.16	10.31	10.78	10.31	614700
1775683740	10.38	-0.12	-1.14	10.63	10.65	9.93	1200200
1775597340	10.5	0.41	4.06	10.11	10.5	10.02	964700
1775511000	10.09	0.38	3.91	9.71	10.11	9.71	852100
1775165400	9.71	0.31	3.30	9.39	9.71	9.2	459800