Petroleo Brasileiro S.A. Petrobras【PETR4Q】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	0.44	1.14732724902	38.35	38.84	38.35	1487000	38.84	PR
4	-4.46	-10.3121387283	43.25	43.25	38.35	2358920	40.92359046	PR
12	-9.61	-19.8553719008	48.4	49.67	38.35	1393369	43.04098643	PR
26	-2.37	-5.75801749271	41.16	49.67	38.35	1326744	43.1387515	PR
52	8.79	29.3	30	49.67	30	1241818	41.57528206	PR
156	2.49	6.85950413223	36.3	49.67	30	1151745	40.18717789	PR
260	2.49	6.85950413223	36.3	49.67	30	1151745	40.18717789	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
1781904600	38.79	-0.05	-0.13	38.79	38.79	38.79	230000
1781818140	38.84	-3.01	-7.19	38.35	38.84	38.35	1487000
1781731740	41.85	0	0.00	41.85	41.85	41.85	0
1781645340	41.85	0	0.00	41.85	41.85	41.85	0
1781558940	41.85	0	0.00	41.85	41.85	41.85	0
1781299740	41.85	0	0.00	41.85	41.85	41.85	0
1781213340	41.85	0	0.00	41.85	41.85	41.85	0
1781126940	41.85	0.71	1.73	41.45	41.85	41.45	1500000
1781040600	41.14	0.19	0.46	41.02	41.14	41.02	5740000
1780954200	40.95	0	0.00	40.95	40.95	40.95	0
1780695000	40.95	-2.3	-5.32	40.95	40.95	40.71	2900000
1780522200	43.25	0	0.00	43.25	43.25	43.25	0
1780435800	43.25	0	0.00	43.25	43.25	43.25	0
1780349400	43.25	0	0.00	43.25	43.25	43.25	0
1780090200	43.25	0	0.00	43.25	43.25	43.25	0
1780003800	43.25	0	0.00	43.25	43.25	43.25	0
1779917400	43.25	0	0.00	43.25	43.25	43.25	0
1779831000	43.25	0	0.00	43.25	43.25	43.25	0
1779744600	43.25	-2.33	-5.11	43.25	43.25	43.25	167600
1779485400	45.58	0	0.00	45.58	45.58	45.58	0
1779399000	45.58	0	0.00	45.58	45.58	45.58	0
1779312600	45.58	0	0.00	45.58	45.58	45.58	0
1779226200	45.58	0	0.00	45.58	45.58	45.58	0
1779139800	45.58	0	0.00	45.58	45.58	45.58	0
1778880600	45.58	0	0.00	45.58	45.58	45.58	0
1778794200	45.58	0	0.00	45.58	45.58	45.58	0
1778707800	45.58	0	0.00	45.58	45.58	45.58	0
1778621400	45.58	-1.2	-2.57	45.58	45.58	45.58	150800
1778535000	46.78	0	0.00	46.78	46.78	46.78	0
1778275800	46.78	0	0.00	46.78	46.78	46.78	0
1778189400	46.78	0	0.00	46.78	46.78	46.78	0
1778103000	46.78	0	0.00	46.78	46.78	46.78	0
1778016600	46.78	0	0.00	46.78	46.78	46.78	0
1777930200	46.78	0	0.00	46.78	46.78	46.78	0
1777584600	46.78	0	0.00	46.78	46.78	46.78	0
1777498200	46.78	0	0.00	46.78	46.78	46.78	0
1777411800	46.78	0	0.00	46.78	46.78	46.78	0
1777325400	46.78	0	0.00	46.78	46.78	46.78	0
1777066200	46.78	0	0.00	46.78	46.78	46.78	0
1776979800	46.78	0	0.00	46.78	46.78	46.78	0
1776893400	46.78	0	0.00	46.78	46.78	46.78	0
1776720600	46.78	0.49	1.06	46.78	46.78	46.78	470000
1776461400	46.29	-2.2	-4.54	46.29	46.29	46.29	285000
1776375000	48.49	1.52	3.24	48.49	48.49	48.49	557400
1776288600	46.97	-2.61	-5.26	46.97	46.97	46.97	800000
1776202200	49.58	0	0.00	49.58	49.58	49.58	0
1776115800	49.58	3.36	7.27	49.67	49.67	49.58	450000
1775856540	46.22	0	0.00	46.22	46.22	46.22	0
1775770140	46.22	0	0.00	46.22	46.22	46.22	0
1775683740	46.22	-2.18	-4.50	45.05	46.22	45	3000000
1775597400	48.4	0	0.00	48.4	48.4	48.4	0
1775511000	48.4	0	0.00	48.4	48.4	48.4	0
1775165400	48.4	0.73	1.53	48.4	48.4	48.4	606000
1775078940	47.67	0	0.00	47.67	47.67	47.67	0
1774992540	47.67	0	0.00	47.67	47.67	47.67	0
1774906140	47.67	0	0.00	47.67	47.67	47.67	0
1774646940	47.67	0	0.00	47.67	47.67	47.67	0
1774560540	47.67	0.42	0.89	47.67	47.67	47.67	1500000
1774474140	47.25	0	0.00	47.25	47.25	47.25	0
1774387740	47.25	0	0.00	47.25	47.25	47.25	0
1774301340	47.25	0	0.00	47.25	47.25	47.25	0
1774042140	47.25	0	0.00	47.25	47.25	47.25	0