Orizon Valorizacao De Residuos SA【ORVR3】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	-2.34	-3.01235839341	77.68	79.33	74.5	860800	76.5219375	CS
4	-3.05	-3.89080239827	78.39	81.88	74.5	801347	77.80125026	CS
12	7.34	10.7941176471	68	84.9	64	761459	77.66572229	CS
26	6.07	8.76281218421	69.27	84.9	63.35	727853	73.86770329	CS
52	23.11	44.24660157	52.23	84.9	47.03	619123	66.32963811	CS
156	37.68	100.053106745	37.66	84.9	32.21	494318	51.82263073	CS
260	49.64	193.151750973	25.7	84.9	21.64	478188	44.18746645	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	75.34	0.63	0.84	74.5	76.03	74.5	702500
1781731740	74.71	-0.73	-0.97	75.58	76.59	74.56	553900
1781645400	75.44	-1.44	-1.87	76.36	77.09	75.44	410800
1781559000	76.88	0.37	0.48	77	78.8	76.76	514700
1781299800	76.51	-1.48	-1.90	77.86	79.33	76.51	1947900
1781213400	77.99	0.22	0.28	77.68	78.8	75.7	876700
1781126940	77.77	-1.33	-1.68	78.51	79.49	77.77	509300
1781040600	79.1	2.41	3.14	76.88	80	76.88	921500
1780954140	76.69	-1.21	-1.55	77.39	78.3	76.29	511600
1780695000	77.9	1.1	1.43	76.4	78.35	75.59	1402600
1780522200	76.8	-1.2	-1.54	76.96	77.51	75.62	717600
1780435800	78	-1.7	-2.13	79.71	81.11	77.76	1149300
1780349400	79.7	-0.81	-1.01	80.5	81.88	79.3	964200
1780090200	80.51	2.17	2.77	77.51	80.98	77.51	1503700
1780003800	78.34	1.34	1.74	76.71	78.47	76.64	715000
1779917400	77	-0.97	-1.24	78.7	79.75	76.73	528600
1779830940	77.97	0.27	0.35	78	78.39	76.24	439300
1779744600	77.7	1	1.30	76.69	78.6	76.69	273500
1779485400	76.7	-2.04	-2.59	78.49	78.73	76.47	918300
1779398940	78.74	-0.36	-0.46	78.39	79.2	77.83	367100
1779312600	79.1	2.22	2.89	76.71	79.72	76.71	705800
1779226140	76.88	-1.91	-2.42	77.59	78	76.06	484300
1779139800	78.79	1.99	2.59	77.29	78.79	77.29	864400
1778880600	76.8	-2.09	-2.65	76.8	78.3	75.27	940400
1778794140	78.89	1.14	1.47	78	79.46	77.84	409700
1778707800	77.75	-2.26	-2.82	79.93	79.93	76.8	2613300
1778621400	80.01	-0.83	-1.03	80.84	81.76	78.76	576800
1778535000	80.84	-1.7	-2.06	82.38	82.8	80.33	562000
1778275800	82.54	2.01	2.50	80.97	82.54	80.97	609800
1778189400	80.53	-2.67	-3.21	83.81	83.81	79.87	677900
1778102940	83.2	1.83	2.25	82	83.88	81.47	766700
1778016600	81.37	1.83	2.30	79.61	81.65	79.13	602300
1777930200	79.54	-2.01	-2.46	81.53	82.59	78.85	656500
1777584600	81.55	4.15	5.36	78.54	81.55	77.65	777800
1777498140	77.4	-0.33	-0.42	77.4	77.99	76.86	398500
1777411800	77.73	-1.41	-1.78	78.69	78.69	77	845300
1777325340	79.14	-1.38	-1.71	80	80.58	78.85	378800
1777066200	80.52	-0.63	-0.78	81.14	81.51	79.97	353100
1776979800	81.15	-0.27	-0.33	80.29	81.65	80.19	315000
1776893400	81.42	-1.92	-2.30	82.6	83.26	81.41	477200
1776720600	83.34	0.54	0.65	82.06	83.56	82.05	580600
1776461400	82.8	0.4	0.49	82.94	84.35	82.31	528100
1776375000	82.4	-0.86	-1.03	83.9	84.45	82.4	556600
1776288600	83.26	-0.1	-0.12	83.01	84.9	82.44	891500
1776202140	83.36	0.92	1.12	82.11	83.82	82.11	688600
1776115800	82.44	1.42	1.75	81	82.44	80.25	760200
1775856600	81.02	2.66	3.39	78.5	81.81	78.5	1185600
1775770200	78.36	1.86	2.43	76.99	78.73	75.99	785200
1775683740	76.5	3.48	4.77	74.9	76.67	74.16	774700
1775597340	73.02	0.37	0.51	72.51	73.3	71.92	291200
1775511000	72.65	-1.25	-1.69	74.6	74.97	72.56	303300
1775165400	73.9	1.4	1.93	72.72	74.59	70.85	869600
1775078940	72.5	1.5	2.11	72.19	73.24	71.6	996000
1774992540	71	2.44	3.56	69.71	72.97	68.02	1260300
1774906140	68.56	2.88	4.38	65.989999	68.56	65.519999	1003300
1774647000	65.68	-0.32	-0.48	65.489999	66.3	64	803900
1774560540	66	-2.41	-3.52	68	68	65.67	1121800
1774474140	68.41	0.89	1.32	68.21	69.13	67.9	695500
1774387740	67.52	-0.08	-0.12	67.8	67.8	65.98	432800
1774301340	67.6	2.35	3.60	65.87	68.07	65.76	649400
1774042200	65.25	-1	-1.51	66	66.86	65.2	2607000
1773955740	66.25	0.85	1.30	65.26	66.37	64.959999	738400