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	-0.38	-1.08509423187	35.02	35.12	34	41452367	34.48402625	PR
4	-2.17	-5.89513719098	36.81	38.66	34	37760972	36.76938824	PR
12	-3.55	-9.29562712752	38.19	38.66	34	31873502	36.91690778	PR
26	-3.28	-8.64978902954	37.92	40.76	34	31859669	37.18799732	PR
52	-1.03	-2.88758059994	35.67	42.48	34	35403347	37.6711033	PR
156	2.04	6.25766871166	32.6	42.94	20.77	56305757	31.87919413	PR
260	15.99	85.7372654155	18.65	42.94	10.85	65122752	28.2002144	PR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741382940	34.63	0.37	1.08	34.29	34.93	34.23	28055500
1741296540	34.26	-0.36	-1.04	34.81	35.12	34.03	47749600
1741210140	34.62	-1.31	-3.65	35.02	35.11	34.55	48552000
1740778200	35.93	-0.68	-1.86	36.49	36.55	35.81	55379900
1740691740	36.61	-1.34	-3.53	36.36	36.74	35.48	129693500
1740605400	37.95	0	0.00	38.25	38.25	37.75	27420200
1740519000	37.95	-0.17	-0.45	38.12	38.44	37.83	31960900
1740432540	38.12	-0.27	-0.70	38.5	38.51	37.8	27830300
1740173400	38.39	-0.11	-0.29	38.53	38.53	38.17	30061500
1740087000	38.5	0.06	0.16	38.42	38.57	38.31	26641200
1740000540	38.44	0.08	0.21	38.11	38.66	37.87	32648200
1739914140	38.36	0.69	1.83	37.72	38.44	37.71	44062600
1739827800	37.67	0.23	0.61	37.64	37.92	37.47	22615200
1739568600	37.44	1.12	3.08	36.44	37.58	36.4	40203500
1739482140	36.32	0.04	0.11	36.2	36.33	36.02	15351300
1739395740	36.28	-0.55	-1.49	36.65	36.75	36.11	37364500
1739309400	36.83	0	0.00	37.01	37.09	36.68	16624300
1739222940	36.83	0.25	0.68	36.81	37.03	36.72	17483300
1738963800	36.58	-0.21	-0.57	36.86	37.03	36.37	21429000
1738877340	36.79	-0.07	-0.19	36.84	37.12	36.7	17512400
1738790940	36.86	-0.27	-0.73	37.05	37.07	36.75	20539800
1738704600	37.13	-0.37	-0.99	37.3	37.35	36.82	34290300
1738618200	37.5	-0.19	-0.50	37.76	37.81	37.38	24877600
1738358940	37.69	0.3	0.80	37.39	38.37	37.25	37023300
1738272540	37.39	0.49	1.33	37.04	37.51	36.8	30916000
1738186200	36.9	-0.23	-0.62	37.2	37.33	36.76	18204400
1738099740	37.13	-0.05	-0.13	37.4	37.49	36.88	27621700
1738013340	37.18	0.54	1.47	36.57	37.3	36.47	29809700
1737754200	36.64	-0.19	-0.52	36.88	36.9	36.4	16203700
1737667740	36.83	-0.26	-0.70	37.12	37.41	36.7	26725700
1737581400	37.09	-0.21	-0.56	37.36	37.63	37.03	21832200
1737495000	37.3	0.01	0.03	37.1	37.35	36.72	23612200
1737408600	37.29	0.09	0.24	37.22	37.43	37.11	13912800
1737149400	37.2	0.15	0.40	37.01	37.4	36.85	39781800
1737062940	37.05	-0.24	-0.64	37.21	37.24	36.77	26733200
1736976540	37.29	0.47	1.28	36.93	37.32	36.8	32512700
1736890140	36.82	-0.25	-0.67	37.11	37.13	36.58	29173100
1736803740	37.07	0.13	0.35	37.3	37.53	36.97	22897100
1736544540	36.94	0.1	0.27	37.25	37.52	36.9	40311200
1736458140	36.84	0.16	0.44	36.7	36.97	36.7	11526600
1736371740	36.68	-0.3	-0.81	36.99	37.12	36.43	24483500
1736285400	36.98	0.77	2.13	36.55	37.25	36.3	37753300
1736198940	36.21	-0.17	-0.47	36.6	36.69	36.06	23760200
1735939740	36.38	-0.39	-1.06	36.88	37.04	36.32	23274100
1735853400	36.77	0.58	1.60	36.42	37.09	36.19	30046800
1735594200	36.19	0.53	1.49	35.78	36.37	35.77	22355600
1735334940	35.66	-0.11	-0.31	36	36	35.61	24155900
1735248540	35.77	-1.09	-2.96	35.63	36	35.6	22920700
1734989340	36.86	0.01	0.03	37	37.05	36.72	43785600
1734730200	36.85	-0.31	-0.83	37.16	37.35	36.71	59155000
1734643800	37.16	-0.15	-0.40	37.66	37.93	36.98	43268400
1734557400	37.31	-0.99	-2.58	38.28	38.4	37.31	58099400
1734470940	38.3	0.36	0.95	37.94	38.49	37.83	39617200
1734384540	37.94	-0.16	-0.42	38.19	38.26	37.83	21349400
1734125340	38.1	-0.24	-0.63	38.6	38.73	37.92	23151200
1734039000	38.34	-2.25	-5.54	38.72	38.89	38.12	38310500
1733952540	40.59	0.4	1.00	40.35	40.76	39.95	46900900
1733866140	40.19	0.15	0.37	40.3	40.43	40.11	21837600