Petroleo Brasileiro S.A. Petrobras【PETR3】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	-1.38	-2.91754756871	47.3	48.37	45.49	10305825	46.54778121	CS
4	-4.64	-9.17721518987	50.56	52.16	45.49	11625616	48.98896538	CS
12	-3.74	-7.53121224325	49.66	56.14	45.49	14313005	51.42419778	CS
26	12.69	38.1883839904	33.23	56.14	30.99	14013680	44.6074805	CS
52	14.82	47.652733119	31.1	56.14	30.84	12140537	39.8125643	CS
156	13.52	41.7283950617	32.4	56.14	30.84	11540068	38.82678979	CS
260	17.43	61.1793611794	28.49	56.14	23.61	14188851	35.03625591	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
1780695000	45.61	-0.77	-1.66	45.8	46.22	45.49	9357800
1780522200	46.38	-0.04	-0.09	46.5	46.85	45.95	10451200
1780435800	46.42	-0.97	-2.05	46.85	46.96	46.28	7738600
1780349400	47.39	0.63	1.35	47.3	48.37	47.1	13675700
1780090200	46.76	-0.64	-1.35	47.16	47.59	46.73	23772100
1780003800	47.4	-0.68	-1.41	48.38	48.58	47.4	5785100
1779917400	48.08	-0.82	-1.68	47.63	48.54	47.55	10614200
1779830940	48.9	0.12	0.25	48.72	49.38	48.52	10347500
1779744600	48.78	-1.32	-2.63	49.04	49.25	48.39	5155400
1779485400	50.1	-0.1	-0.20	49.82	50.15	49.11	12665100
1779398940	50.2	0.55	1.11	50.3	51.26	49.82	12654000
1779312600	49.65	-1.84	-3.57	51.31	52.16	49.65	12373000
1779226140	51.49	-0.12	-0.23	51.23	51.74	50.8	17019900
1779139800	51.61	1.41	2.81	49.57	51.79	49.12	17224300
1778880600	50.2	0.79	1.60	49.93	50.51	49.45	9424800
1778794140	49.41	0.31	0.63	48.9	49.89	48.81	7968400
1778707800	49.1	-1.1	-2.19	50.2	50.4	48.79	11684700
1778621400	50.2	-0.58	-1.14	50.69	50.78	49.45	13868300
1778535000	50.78	0.76	1.52	50.56	51.09	49.74	9106600
1778275800	50.02	-0.53	-1.05	50.53	50.78	49.8	5742000
1778189400	50.55	-0.92	-1.79	50.46	50.86	49.08	15337500
1778102940	51.47	-2.05	-3.83	51.53	52.22	51.3	15670900
1778016600	53.52	-0.96	-1.76	53.82	54.2	53.32	8142600
1777930200	54.48	0.04	0.07	54.74	55.19	54.2	14360400
1777584600	54.44	0	0.00	54.12	54.9	53.6	21683400
1777498140	54.44	1.89	3.60	53.37	55.01	53.21	15596300
1777411800	52.55	0.18	0.34	52.77	53.38	52.42	8029000
1777325340	52.37	0.22	0.42	52.41	53.52	52.24	8443600
1777066200	52.15	-0.5	-0.95	52.33	52.51	51.37	8956700
1776979800	52.65	-0.05	-0.09	52.12	53.12	51.95	10406700
1776893400	52.7	1.05	2.03	52.67	52.9	52.03	14151200
1776720600	51.65	1.08	2.14	52	52.32	51.22	9300500
1776461400	50.57	-2.99	-5.58	51.28	51.5	49.27	20464700
1776375000	53.56	2.36	4.61	51.69	53.96	51.3	12706500
1776288600	51.2	-1.07	-2.05	52.38	52.59	51.16	15593700
1776202140	52.27	-2.52	-4.60	54.69	54.85	52.15	19892600
1776115800	54.79	0.83	1.54	55.08	55.32	54.61	17555300
1775856600	53.96	1.29	2.45	52.81	54.12	52.35	12754100
1775770200	52.67	1.43	2.79	52.26	53.45	51.7	18367900
1775683740	51.24	-2.01	-3.77	49.39	51.28	48.69	38569900
1775597340	53.25	-0.46	-0.86	53.76	54.5	53.2	11477700
1775511000	53.71	0.61	1.15	53.02	53.95	52.74	9827400
1775165400	53.1	1.15	2.21	53.95	54.41	52.72	14826200
1775078940	51.95	-1.85	-3.44	52.8	53.21	51.14	28161900
1774992540	53.8	-0.94	-1.72	55.15	55.78	52.64	20476600
1774906140	54.74	0.44	0.81	54.76	56.14	54.38	17761300
1774647000	54.3	0.9	1.69	53.84	54.62	53.38	13989100
1774560540	53.4	1.36	2.61	52.5	53.96	52.24	12627300
1774474140	52.04	0.38	0.74	51.4	52.24	51.02	13744900
1774387740	51.66	0.99	1.95	50.68	52.65	50.6	14233200
1774301340	50.67	0.79	1.58	48.81	50.95	48.81	27918800
1774042200	49.88	-1.75	-3.39	51.8	52.18	49.66	23596100
1773955740	51.63	-0.02	-0.04	51.95	53.21	51.45	18071700
1773869400	51.65	0.75	1.47	51.2	51.94	50.98	16851600
1773782940	50.9	0.62	1.23	50.53	51.78	50.43	16161200
1773696540	50.28	0.9	1.82	49.66	50.61	49.4	9191100
1773437400	49.38	-0.38	-0.76	49.2	50.1	48.95	11663100
1773351000	49.76	0.51	1.04	50.08	50.32	48.52	22701300
1773264540	49.25	2.6	5.57	47.01	49.47	47.01	16956000
1773178140	46.65	0.19	0.41	45.99	46.96	45.81	13624500
1773091740	46.46	0.68	1.49	47.04	48.24	45.93	24511400