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	-0.98	-1.23612512614	79.28	79.99	74.4	547720	76.9627598	CS
4	0.44	0.565116876445	77.86	80.95	74.4	653770	77.11620654	CS
12	-4.64	-5.59440559441	82.94	84.35	74.4	701719	78.43532512	CS
26	5.96	8.23887199336	72.34	84.9	63.35	707320	74.71535815	CS
52	25.9	49.427480916	52.4	84.9	47.03	629950	67.55502966	CS
156	38.43	96.388261851	39.87	84.9	32.21	497986	52.7292956	CS
260	48.35	161.43572621	29.95	84.9	21.64	481824	44.82638852	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	78.3	1.61	2.10	77.15	78.75	76.88	545800
1783632600	76.69	1.89	2.53	75.31	76.72	75.17	553400
1783546200	74.8	-2.08	-2.71	76.88	76.92	74.4	776200
1783459800	76.88	-1.61	-2.05	78.6	78.91	76.82	396600
1783373400	78.49	-0.62	-0.78	79.99	79.99	77.62	502200
1783114200	79.11	0.3	0.38	79.28	79.8	78.06	510200
1783027740	78.81	-0.67	-0.84	79.61	80.95	78.81	864600
1782941400	79.48	0.37	0.47	78.6	79.92	78.6	675500
1782855000	79.11	1.95	2.53	77.16	79.33	76.37	1142600
1782768600	77.16	-1.52	-1.93	78.68	78.85	76.24	625600
1782509400	78.68	0.27	0.34	78.5	79.78	77.68	440800
1782423000	78.41	0.74	0.95	77.88	79.8	77.85	614800
1782336540	77.67	2.26	3.00	75.19	77.67	75.12	544600
1782250200	75.41	-0.39	-0.51	75.95	76.09	74.88	635500
1782163800	75.8	0.6	0.80	75.49	76.11	75.04	322500
1781904600	75.2	-0.14	-0.19	75.4	75.43	74.42	340500
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