Petroleo Brasileiro S.A. Petrobras【PETR4】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	-0.48	-1.25654450262	38.2	38.46	37.4	20024840	37.92229659	PR
4	-3.48	-8.44660194175	41.2	42.15	37.4	37347970	39.38783866	PR
12	-12.03	-24.1809045226	49.75	50.24	37.4	45317525	43.89710258	PR
26	7.35	24.2015146526	30.37	50.69	29.53	48569767	42.10929959	PR
52	5.6	17.4346201743	32.12	50.69	29.31	40443814	37.70612311	PR
156	7.87	26.365159129	29.85	50.69	27.95	40138756	36.38742596	PR
260	9.02	31.4285714286	28.7	50.69	20.77	54541469	32.2279291	PR

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
1783114200	38.25	0.29	0.76	38.07	38.25	37.86	10366100
1783027740	37.96	0.14	0.37	37.89	38.46	37.65	21864700
1782941400	37.82	0.05	0.13	37.5	37.85	37.4	21053100
1782855000	37.77	-0.34	-0.89	38.17	38.18	37.74	31940600
1782768600	38.11	0.13	0.34	38.2	38.37	37.92	14899700
1782509400	37.98	-0.48	-1.25	38.07	38.25	37.91	23372300
1782423000	38.46	0.1	0.26	38.12	38.67	37.92	25132000
1782336540	38.36	-1.02	-2.59	38.9	38.98	38.13	59107400
1782250200	39.38	0.18	0.46	38.96	39.57	38.84	27309200
1782163800	39.2	0.51	1.32	38.75	39.21	38.48	35437700
1781904600	38.69	-0.16	-0.41	38.86	39.11	38.62	44627600
1781818140	38.85	0.4	1.04	38.3	39.09	37.41	53243700
1781731740	38.45	-0.05	-0.13	38.71	38.86	38.27	66848900
1781645400	38.5	-0.49	-1.26	38.45	38.78	38.2	36137000
1781559000	38.99	-2.16	-5.25	39.84	39.92	38.99	53871900
1781299800	41.15	-0.52	-1.25	41.06	41.53	40.82	34044000
1781213400	41.67	-0.17	-0.41	41.65	42.15	41.16	52275100
1781126940	41.84	0.76	1.85	41.21	42.04	41.01	44784200
1781040600	41.08	-0.12	-0.29	40.88	41.37	40.7	56663400
1780954140	41.2	0.34	0.83	41.2	41.32	40.83	33980800
1780695000	40.86	-0.35	-0.85	41.03	41.43	40.65	34693200
1780522200	41.21	-0.27	-0.65	41.65	41.87	41.21	42591300
1780435800	41.48	-0.88	-2.08	41.9	41.98	41.44	27273100
1780349400	42.36	0.41	0.98	42.4	43.02	41.96	73869800
1780090200	41.95	-0.45	-1.06	42.2	42.35	41.82	73281900
1780003800	42.4	-0.46	-1.07	43.1	43.18	42.24	37455200
1779917400	42.86	-0.53	-1.22	42.25	43.19	42.15	53706300
1779830940	43.39	-0.01	-0.02	43.36	43.8	43.16	36001300
1779744600	43.4	-1.08	-2.43	43.49	43.82	42.97	26420000
1779485400	44.48	-0.52	-1.16	44.74	44.75	43.87	39621600
1779398940	45	0.39	0.87	45.1	45.65	44.5	57598500
1779312600	44.61	-1.38	-3.00	45.77	46.41	44.54	52680000
1779226140	45.99	-0.39	-0.84	45.99	46.3	45.59	40918700
1779139800	46.38	1.06	2.34	45.1	46.46	44.47	57307600
1778880600	45.32	0.37	0.82	45.39	45.54	44.98	59344700
1778794140	44.95	0.33	0.74	44.46	45.37	44.38	47745500
1778707800	44.62	-1.13	-2.47	45.77	45.83	44.36	57168700
1778621400	45.75	-0.7	-1.51	46.25	46.25	45.4	80998900
1778535000	46.45	0.78	1.71	46.21	46.51	45.65	50565100
1778275800	45.67	-0.45	-0.98	46.39	46.55	45.6	32892000
1778189400	46.12	-1.12	-2.37	46.4	46.65	45.2	71146500
1778102940	47.24	-1.32	-2.72	46.71	47.49	46.59	61943400
1778016600	48.56	-0.74	-1.50	48.88	49.03	48.33	28048400
1777930200	49.3	0.32	0.65	49.28	49.85	48.92	41219300
1777584600	48.98	0.08	0.16	48.81	49.38	48.29	36636100
1777498140	48.9	1.4	2.95	48.1	49.3	48	47512000
1777411800	47.5	0.25	0.53	47.65	48.04	47.46	29331200
1777325340	47.25	0.12	0.25	47.22	48.17	47.17	31491100
1777066200	47.13	-0.49	-1.03	47.5	47.52	46.45	34865200
1776979800	47.62	0.02	0.04	47.36	48.08	46.9	38595500
1776893400	47.6	0.6	1.28	47.64	47.98	47.25	50923400
1776720600	47	0.69	1.49	47.24	47.48	46.51	41779500
1776461400	46.31	-2.23	-4.59	46.5	46.55	44.87	105126700
1776375000	48.54	1.7	3.63	47.29	48.68	46.76	54396100
1776288600	46.84	-0.95	-1.99	47.95	48.1	46.73	61776000
1776202140	47.79	-1.76	-3.55	49.61	49.65	47.67	58343300
1776115800	49.55	0.52	1.06	49.75	50.24	49.25	60872400
1775856600	49.03	1.17	2.44	47.53	49.05	47.53	42827900
1775770200	47.86	1.24	2.66	47.54	48.55	47.03	58119400
1775683740	46.62	-1.84	-3.80	44.7	46.64	44.53	87472100
1775597340	48.46	-0.54	-1.10	49.09	49.56	48.4	33214600
1775511000	49	0.86	1.79	47.99	49	47.88	27672700