Cia Participacoes Alianca Bahia【PEAB3】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	0.25	0.561797752809	44.5	44.75	44.5	400	44.74	CS
4	0.5	1.12994350282	44.25	44.85	44.25	400	44.66642857	CS
12	2.35	5.54245283019	42.4	44.85	41.1	388	43.19048387	CS
26	2.57	6.0929350403	42.18	45.5	39.01	377	42.83944751	CS
52	4.75	11.875	40	55.08	34.61	372	42.93997015	CS
156	-15.26	-25.4290951508	60.01	65	28	383	41.78346868	CS
260	-10.25	-18.6363636364	55	114	28	608	62.65312868	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1740519000	44.75	0.01	0.02	44.75	44.75	44.75	300
1740432600	44.74	0	0.00	44.74	44.74	44.74	0
1740173400	44.74	0.24	0.54	44.5	44.74	44.5	400
1740087000	44.5	0	0.00	44.5	44.5	44.5	0
1740000600	44.5	0	0.00	44.5	44.5	44.5	0
1739914200	44.5	0	0.00	44.5	44.5	44.5	0
1739827800	44.5	-0.35	-0.78	44.5	44.5	44.5	200
1739568600	44.85	0.4	0.90	44.45	44.85	44.45	1300
1739482140	44.45	0	0.00	44.45	44.45	44.45	100
1739395800	44.45	0	0.00	44.45	44.45	44.45	0
1739309400	44.45	0	0.00	44.45	44.45	44.45	300
1739223000	44.45	0	0.00	44.45	44.45	44.45	0
1738963800	44.45	0	0.00	44.45	44.45	44.45	0
1738877400	44.45	0	0.00	44.45	44.45	44.45	0
1738791000	44.45	0	0.00	44.45	44.45	44.45	0
1738704600	44.45	0	0.00	44.45	44.45	44.45	0
1738618200	44.45	0.2	0.45	44.45	44.45	44.45	300
1738358940	44.25	1	2.31	44.25	44.25	44.25	200
1738272540	43.25	0	0.00	43.25	43.25	43.25	0
1738186140	43.25	0	0.00	43.25	43.25	43.25	0
1738099740	43.25	0	0.00	43.25	43.25	43.25	0
1738013340	43.25	0	0.00	43.25	43.25	43.25	0
1737754140	43.25	0	0.00	43.25	43.25	43.25	0
1737667740	43.25	0	0.00	43.25	43.25	43.25	0
1737581340	43.25	0	0.00	43.25	43.25	43.25	0
1737494940	43.25	0	0.00	43.25	43.25	43.25	0
1737408540	43.25	0	0.00	43.25	43.25	43.25	0
1737149340	43.25	0	0.00	43.25	43.25	43.25	0
1737062940	43.25	0.15	0.35	43.07	43.25	43.07	500
1736976540	43.1	0	0.00	43.1	43.1	43.1	0
1736890140	43.1	0.6	1.41	42.5	43.1	42.5	300
1736803740	42.5	0	0.00	42.5	42.5	42.5	0
1736544540	42.5	0	0.00	42.5	42.5	42.5	0
1736458140	42.5	0	0.00	42.5	42.5	42.5	0
1736371740	42.5	0	0.00	42.5	42.5	42.5	100
1736285400	42.5	0	0.00	42.5	42.5	42.5	100
1736199000	42.5	0	0.00	42.5	42.5	42.5	0
1735939800	42.5	0	0.00	42.5	42.5	42.5	0
1735853400	42.5	0	0.00	42.5	42.5	42.5	100
1735594140	42.5	0	0.00	42.5	42.5	42.5	0
1735334940	42.5	0.7	1.67	42.3	42.5	42.3	500
1735248540	41.8	0	0.00	41.8	41.8	41.8	0
1734989340	41.8	0.3	0.72	41.8	41.8	41.8	200
1734730200	41.5	0	0.00	41.5	41.5	41.5	0
1734643800	41.5	0.4	0.97	41.5	41.5	41.5	100
1734557400	41.1	0	0.00	41.1	41.1	41.1	0
1734471000	41.1	0	0.00	41.1	41.1	41.1	0
1734384600	41.1	0	0.00	41.1	41.1	41.1	0
1734125400	41.1	0	0.00	41.1	41.1	41.1	0
1734039000	41.1	0	0.00	41.1	41.1	41.1	0
1733952600	41.1	0	0.00	41.1	41.1	41.1	0
1733866200	41.1	0	0.00	41.1	41.1	41.1	0
1733779800	41.1	0	0.00	41.1	41.1	41.1	0
1733520600	41.1	0	0.00	41.1	41.1	41.1	0
1733434200	41.1	0	0.00	41.1	41.1	41.1	0
1733347800	41.1	0.1	0.24	42.4	42.5	41.1	1500
1733261340	41	0	0.00	41	41	41	0
1733174940	41	-1.5	-3.53	42.5	42.5	41	300
1732915740	42.5	2	4.94	42.5	42.5	42.5	100
1732829400	40.5	0	0.00	40.5	40.5	40.5	0
1732743000	40.5	-1	-2.41	41.03	41.03	40.5	700
1732626000	41.5	0	0.00	41.5	41.5	41.5	0