Orizon Valorizacao De Residuos SA【ORVR3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1783114200	79.9	0.44	0.55	79.99	80.26	78.38	6769
1783027740	79.46	-0.02	-0.03	79.49	80.96	78.54	4421
1782941400	79.48	0.83	1.06	79.05	79.83	78.66	5872
1782855000	78.65	1.66	2.16	77.16	79.21	76.3	5744
1782768600	76.99	-2.32	-2.93	78.04	78.68	76.27	4002
1782509400	79.31	0.56	0.71	77.85	79.75	77.85	2558
1782423000	78.75	1.46	1.89	77.11	79.84	77.11	2861
1782336540	77.29	1.46	1.93	75.09	77.49	75.09	3008
1782250200	75.83	0.03	0.04	75.8	76.03	75.04	2902
1782163800	75.8	0.3	0.40	76	76.05	74.95	2937
1781904600	75.5	-0.07	-0.09	75.34	75.5	74.7	2338
1781818140	75.57	1.02	1.37	74.55	76.03	74.55	2709
1781731740	74.55	-0.93	-1.23	75.44	76.58	74.35	4061
1781645400	75.48	-1.66	-2.15	77.81	77.81	75.48	3058
1781559000	77.14	0.12	0.16	78.18	78.8	76.5	3571
1781299800	77.02	-0.98	-1.26	77.86	79	77.02	3781
1781213400	78	-0.25	-0.32	77.77	78.85	75.76	3956
1781126940	78.25	-0.95	-1.20	78.96	79.67	77.5	2665
1781040600	79.2	2.51	3.27	76.61	79.82	76.61	4646
1780954140	76.69	-1.65	-2.11	77.9	78.06	76.01	4111
1780695000	78.34	1.44	1.87	77.76	78.34	75.29	3368
1780522200	76.9	-1.12	-1.44	76.93	77.51	75.5	4046
1780435800	78.02	-1.78	-2.23	80.09	81.13	77.77	5654
1780349400	79.8	-2.04	-2.49	81.08	81.58	79.21	6504
1780090200	81.84	4.34	5.60	78.07	81.9	75.01	7922
1780003800	77.5	0.86	1.12	76.98	78.35	76.65	2973
1779917400	76.64	-1.36	-1.74	78	79.65	76.59	2636
1779830940	78	-0.26	-0.33	78.04	79.06	76.25	3826
1779744600	78.26	1.06	1.37	76.7	78.52	76.28	2296
1779485400	77.2	-2	-2.53	77.67	78.71	76.19	2044
1779398940	79.2	0.1	0.13	79.67	79.67	77.78	2437
1779312600	79.1	2.5	3.26	76.74	79.68	76.71	3337
1779226140	76.6	-1.51	-1.93	78.79	78.79	76.05	3134
1779139800	78.11	2.11	2.78	76.25	78.92	76.25	3369
1778880600	76	-2.99	-3.79	75.22	78.52	75.22	5744
1778794140	78.99	1.15	1.48	76.31	79.72	75.77	4856
1778707800	77.84	-2.36	-2.94	80.01	80.01	76.8	7865
1778621400	80.2	-0.37	-0.46	80.85	80.85	78.82	3752
1778535000	80.57	-1.76	-2.14	82.34	82.6	80.34	4269
1778275800	82.33	2.34	2.93	79.99	82.76	79.99	3046
1778189400	79.99	-3.13	-3.77	83.29	83.81	79.56	3680
1778102940	83.12	1.12	1.37	81.14	83.12	81.14	4130
1778016600	82	2.25	2.82	81.97	82	79.21	4372
1777930200	79.75	-0.85	-1.05	81.68	82.95	78.99	5927
1777584600	80.6	2.9	3.73	77.41	81.99	77.41	3346
1777498140	77.7	-0.49	-0.63	77.72	78.9	76.84	2313
1777411800	78.19	-0.51	-0.65	79.09	79.09	77.01	3313
1777325340	78.7	-1.3	-1.63	80.73	80.73	78.7	3225
1777066200	80	-1.37	-1.68	81.15	81.36	80	2923
1776979800	81.37	0.35	0.43	81.06	81.99	80.36	3565
1776893400	81.02	-2.72	-3.25	82.21	83.16	81.02	3617
1776720600	83.74	0.51	0.61	82.48	84.11	82.16	2992
1776461400	83.23	0.31	0.37	83.48	84.13	82.28	2654
1776375000	82.92	-0.97	-1.16	83.88	84.23	82.51	3159
1776288600	83.89	0.24	0.29	83.75	84.94	82.44	4335
1776202140	83.65	1.42	1.73	82.05	83.75	82.05	3755
1776115800	82.23	1.69	2.10	81.03	82.24	81.03	4982
1775856600	80.54	2.24	2.86	79.01	82.11	79.01	4913
1775770200	78.3	1.9	2.49	76.99	78.74	75.5	4308
1775683740	76.4	3.1	4.23	74.28	77	74.13	4473
1775597340	73.3	0.65	0.89	72	73.3	72	2552