Plano & Plano Desenvolvimento Imobiliario S.A.【PLPL3】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	-0.21	-2.48520710059	8.45	9.06	7.79	4845300	8.31854209	CS
4	-2.04	-19.8443579767	10.28	10.28	7.79	4670011	8.77138539	CS
12	-5.13	-38.3694839192	13.37	14.3	7.79	5569518	10.65583797	CS
26	-5.76	-41.1428571429	14	16.32	7.79	3737275	11.81454349	CS
52	-6.81	-45.2491694352	15.05	18.26	7.79	2348986	12.53414699	CS
156	-0.97	-10.5320304017	9.21	18.26	7.79	1475554	11.9649054	CS
260	1.35	19.5936139332	6.89	18.26	1.86	1250762	9.69287372	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	8.28	0.28	3.50	8.05	8.4	8.05	2982500
1781818140	8	-0.05	-0.62	8.1199999	8.16	7.79	3226200
1781731740	8.05	-0.66	-7.58	8.76	8.77	7.99	8653300
1781645400	8.71	0.2	2.35	8.51	8.78	8.27	4337100
1781559000	8.51	-0.05	-0.58	8.71	9.06	8.47	5607800
1781299800	8.56	0.08	0.94	8.45	8.7	8.3	2402100
1781213400	8.48	0.14	1.68	8.38	8.68	8.21	4102400
1781126940	8.34	-0.15	-1.77	8.48	8.51	8.28	3059000
1781040600	8.49	0.21	2.54	8.3699999	8.65	8.36	3804100
1780954140	8.28	-0.11	-1.31	8.35	8.45	8.19	3430000
1780695000	8.39	-0.16	-1.87	8.56	8.65	8.38	2543800
1780522200	8.55	-0.74	-7.97	9.18	9.18	8.36	6217300
1780435800	9.2899999	-0.01	-0.11	9.32	9.7899999	9.19	2459500
1780349400	9.3	0.35	3.91	8.8699999	9.35	8.64	2947400
1780090200	8.95	0.07	0.79	8.94	9.09	8.77	2873900
1780003800	8.88	-0.25	-2.74	9.23	9.3	8.8699999	2512200
1779917400	9.13	-0.34	-3.59	9.51	9.74	9.13	6874300
1779830940	9.47	-0.12	-1.25	9.58	9.61	9.25	2479500
1779744600	9.59	0.35	3.79	9.4	9.83	9.4	2389400
1779485400	9.24	-0.99	-9.68	10.28	10.28	9.18	18810900
1779398940	10.23	-0.07	-0.68	10.31	10.35	9.99	9189000
1779312600	10.3	0.15	1.48	10.17	10.48	10.08	5285800
1779226140	10.15	-0.03	-0.29	10.17	10.28	9.88	5532600
1779139800	10.18	-0.12	-1.17	10.32	10.36	10	8919500
1778880600	10.3	-0.26	-2.46	10.38	10.44	10.16	5186300
1778794140	10.56	0	0.00	10.57	10.9	10.51	6194600
1778707800	10.56	0.05	0.48	10.51	10.94	10.37	5936600
1778621400	10.51	0.18	1.74	10.33	10.7	10.09	5804800
1778535000	10.33	-0.22	-2.09	10.49	10.55	10.08	3197800
1778275800	10.55	0.55	5.50	10.17	10.7	10.1	6963200
1778189400	10	0.05	0.50	10.04	10.28	9.95	3373100
1778102940	9.95	-0.17	-1.68	10.4	10.53	9.9	5272700
1778016600	10.12	-0.38	-3.62	10.54	10.59	9.98	18184500
1777930200	10.5	0.44	4.37	10.15	10.6	9.8699999	11628700
1777584600	10.06	-0.04	-0.40	10.3	10.36	10.06	8172000
1777498140	10.1	-0.75	-6.91	10.8	10.8	10	9698400
1777411800	10.85	0.26	2.46	10.39	11.07	10.25	3715400
1777325340	10.59	-1.17	-9.95	11.74	11.86	10.55	13969800
1777066200	11.76	-1.18	-9.12	13.03	13.14	11.56	10095800
1776979800	12.94	-0.07	-0.54	13.02	13.16	12.84	2868700
1776893400	13.01	-0.24	-1.81	13.3	13.3	13	1030300
1776720600	13.25	0.18	1.38	13.18	13.27	12.8	2390100
1776461400	13.07	0.29	2.27	13.03	13.58	12.95	4154900
1776375000	12.78	-0.62	-4.63	13.4	13.59	12.75	5526200
1776288600	13.4	-0.39	-2.83	13.45	13.51	12.59	10803300
1776202140	13.79	-0.25	-1.78	14.18	14.3	13.69	3667300
1776115800	14.04	0.13	0.93	13.88	14.16	13.6	2535800
1775856600	13.91	0.21	1.53	13.87	14.11	13.49	5458300
1775770200	13.7	0.37	2.78	13.4	13.85	13.23	3031100
1775683740	13.33	0.79	6.30	13.44	13.68	13.19	4572300
1775597340	12.54	-0.86	-6.42	13.45	13.45	12.37	7441100
1775511000	13.4	-0.15	-1.11	13.65	13.79	13.19	4094800
1775165400	13.55	-0.35	-2.52	13.49	13.7	13.18	2087600
1775078940	13.9	0.56	4.20	13.44	13.96	13.3	4320300
1774992540	13.34	0.54	4.22	13.12	13.45	12.93	4963000
1774906140	12.8	-0.26	-1.99	13.25	13.25	12.7	3955200
1774647000	13.06	-0.19	-1.43	13.37	13.37	12.94	3941900
1774560540	13.25	-0.95	-6.69	13.97	13.97	13.13	5092800
1774474140	14.2	0.3	2.16	13.95	14.35	13.71	2392300
1774387740	13.9	0.09	0.65	13.7	13.9	13.2	2515200
1774301340	13.81	0.79	6.07	13.31	13.92	13.2	2048700