Priner Servicos Industriais SA【PRNR3】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	0.65	3.65168539326	17.8	18.79	17.12	412780	17.89072484	CS
4	0.56	3.13024035774	17.89	18.89	17.12	408135	17.84649577	CS
12	-2.51	-11.9751908397	20.96	21.95	17.12	476932	18.69938878	CS
26	2.25	13.8888888889	16.2	22.09	15.55	513583	19.11818504	CS
52	2.89	18.5732647815	15.56	22.09	14.43	458764	17.62529226	CS
156	8.73	89.8148148148	9.72	22.09	9.41	357476	15.00478245	CS
260	8.4	83.5820895522	10.05	22.09	5.01	280662	13.15323244	CS

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
1783373400	18.46	0.48	2.67	17.98	18.79	17.85	824600
1783114200	17.98	0.4	2.28	17.6	17.98	17.55	186200
1783027740	17.58	0.07	0.40	17.77	18	17.45	174600
1782941400	17.51	0.16	0.92	17.22	17.64	17.12	270200
1782855000	17.35	-0.31	-1.76	17.8	17.81	17.22	608300
1782768600	17.66	-0.25	-1.40	17.75	17.95	17.58	302900
1782509400	17.91	0.14	0.79	17.72	18.08	17.66	265900
1782423000	17.77	0.2	1.14	17.63	18.09	17.49	306600
1782336540	17.57	-0.06	-0.34	17.52	17.74	17.29	476700
1782250200	17.63	0.12	0.69	17.61	17.69	17.19	288000
1782163800	17.51	0.1	0.57	17.35	17.66	17.3	280900
1781904600	17.41	-0.01	-0.06	17.39	17.75	17.27	299300
1781818140	17.42	0.06	0.35	17.59	17.72	17.15	538100
1781731740	17.36	-0.92	-5.03	18.47	18.48	17.36	352100
1781645400	18.28	0.23	1.27	17.85	18.31	17.78	918700
1781559000	18.05	-0.26	-1.42	18.46	18.89	17.85	346100
1781299800	18.31	-0.04	-0.22	18.22	18.63	18.19	338100
1781213400	18.35	0.81	4.62	17.65	18.46	17.65	570800
1781126940	17.54	-0.46	-2.56	18	18.07	17.49	534700
1781040600	18	0.23	1.29	17.89	18.28	17.84	279900
1780954140	17.77	0.07	0.40	17.58	17.81	17.57	260100
1780695000	17.7	-0.1	-0.56	17.75	17.92	17.32	617000
1780522200	17.8	-1.17	-6.17	18.97	18.97	17.26	1195300
1780435800	18.97	0.16	0.85	19.13	19.22	18.81	313300
1780349400	18.81	-0.48	-2.49	19.41	19.41	18.8	355100
1780090200	19.29	0.17	0.89	19.1	19.29	18.75	383200
1780003800	19.12	0.18	0.95	18.95	19.13	18.72	187300
1779917400	18.94	-0.15	-0.79	19.1	19.36	18.84	349800
1779830940	19.09	-0.38	-1.95	19.47	19.59	18.84	268300
1779744600	19.47	1.22	6.68	18.26	19.6	18.26	454900
1779485400	18.25	-0.73	-3.85	18.75	18.9	18.13	485600
1779398940	18.98	-0.11	-0.58	19.19	19.19	18.59	506600
1779312600	19.09	0.59	3.19	18.62	19.36	18.62	790100
1779226140	18.5	-0.42	-2.22	18.98	18.98	18.5	592800
1779139800	18.92	-0.08	-0.42	19	19.3	18.46	550200
1778880600	19	1.32	7.47	17.67	19	17.35	1952800
1778794140	17.68	0.29	1.67	17.79	17.79	17.43	442400
1778707800	17.39	-0.63	-3.50	18.25	18.25	17.22	657500
1778621400	18.02	-0.18	-0.99	18.2	18.24	17.94	390200
1778535000	18.2	-0.75	-3.96	18.95	18.99	18.14	509000
1778275800	18.95	-0.05	-0.26	19.25	19.4	18.81	286700
1778189400	19	-0.09	-0.47	19.31	19.46	18.84	497900
1778102940	19.09	0.44	2.36	18.84	19.17	18.55	1323900
1778016600	18.65	0.03	0.16	18.54	18.86	18.42	342700
1777930200	18.62	-0.18	-0.96	18.8	18.89	18.43	261000
1777584600	18.8	-0.32	-1.67	19.2	19.23	18.63	492700
1777498140	19.12	-0.4	-2.05	19.51	19.51	18.98	329700
1777411800	19.52	-0.28	-1.41	19.68	19.68	19.2	404700
1777325340	19.8	-0.23	-1.15	20	20.14	19.55	552800
1777066200	20.03	-0.14	-0.69	20.36	20.36	19.9	358100
1776979800	20.17	-0.34	-1.66	20.51	20.76	20.16	382200
1776893400	20.51	-0.54	-2.57	21.08	21.15	20.38	409300
1776720600	21.05	0.13	0.62	21	21.26	20.79	188600
1776461400	20.92	-0.18	-0.85	21.4	21.44	20.71	352600
1776375000	21.1	-0.45	-2.09	21.56	21.84	20.74	536900
1776288600	21.55	0.25	1.17	21.18	21.95	21.18	411700
1776202140	21.3	0.44	2.11	20.96	21.49	20.96	629400
1776115800	20.86	0.4	1.96	20.26	20.91	20.26	419900
1775856600	20.46	0.13	0.64	20.35	20.69	20.22	340400
1775770200	20.33	0.16	0.79	20.33	20.35	20	511600
1775683740	20.17	0.63	3.22	20.71	20.99	20.1	884600
1775597340	19.54	-0.19	-0.96	20	20	19.27	559400