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	1.25	2.91443226859	42.89	44.31	41.81	12024320	43.18342622	CS
4	-4.58	-9.40065681445	48.72	49.38	41.81	11328037	45.64281589	CS
12	-11.01	-19.9637352675	55.15	55.78	41.81	13229866	50.18986623	CS
26	11.89	36.8682170543	32.25	56.14	30.99	13846938	45.61814197	CS
52	7.84	21.5977961433	36.3	56.14	30.96	12036909	40.22789223	CS
156	9.32	26.7662263067	34.82	56.14	30.84	11431709	39.0270972	CS
260	14.66	49.7286295794	29.48	56.14	23.61	14095603	35.19166459	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
1782250200	44.14	0.53	1.22	43.28	44.31	43.27	7477900
1782163800	43.61	0.32	0.74	43.34	43.74	42.77	5519600
1781904600	43.29	0.2	0.46	43.12	43.35	42.8	12448600
1781818140	43.09	0.18	0.42	42.88	43.34	41.81	14455800
1781731740	42.91	-0.45	-1.04	43.13	43.65	42.81	16047400
1781645400	43.36	-0.34	-0.78	42.89	43.65	42.86	11650200
1781559000	43.7	-2.49	-5.39	44.97	44.97	43.7	12909900
1781299800	46.19	-0.44	-0.94	46.1	46.72	45.57	7361000
1781213400	46.63	-0.3	-0.64	46.77	47.57	46.24	11248300
1781126940	46.93	0.84	1.82	45.98	47.49	45.98	13362500
1781040600	46.09	0.17	0.37	45.8	46.43	45.52	11095600
1780954140	45.92	0.31	0.68	46	46.29	45.72	7391600
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