Porto Seguro Sa【PSSA3】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	0.68	1.78524547125	38.09	39.78	37.71	2892680	38.75369816	CS
4	1.82	4.92557510149	36.95	39.78	36.52	2278100	38.0629169	CS
12	5.74	17.3781410839	33.03	39.78	32.91	1918720	36.63585444	CS
26	10.29	36.1306179775	28.48	39.78	28.05	1793907	33.52194258	CS
52	11.34	41.3415967918	27.43	39.78	25.58	1752646	31.27202697	CS
156	14.17	57.6016260163	24.6	39.78	17.37	1930677	25.60948747	CS
260	10.415	36.73073532	28.355	39.78	17.37	1617029	25.61789207	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
1731533400	38.77	-0.44	-1.12	39.21	39.45	38.69	1825200
1731446940	39.21	0.64	1.66	39.11	39.78	38.86	5128200
1731360540	38.57	-0.01	-0.03	38.81	39.09	38.45	2430200
1731101400	38.58	0.22	0.57	38.14	38.69	37.98	2987100
1731014940	38.36	-0.1	-0.26	38.46	38.71	38.09	2240500
1730928600	38.46	0.36	0.94	38.09	38.66	37.71	1677400
1730842200	38.1	0.5	1.33	37.64	38.18	37.41	1192200
1730755800	37.6	-0.41	-1.08	38.22	38.24	37.34	2195900
1730496600	38.01	0.05	0.13	37.92	38.29	37.68	2724300
1730410200	37.96	-0.86	-2.22	38.61	39.08	37.93	2408900
1730323800	38.82	0.33	0.86	38.56	38.94	38.5	1550300
1730237340	38.49	-0.11	-0.28	38.63	38.86	38.37	1130500
1730151000	38.6	0.29	0.76	38.31	38.91	38.21	1418000
1729891800	38.31	-0.04	-0.10	38.38	38.45	38.12	996900
1729805400	38.35	0.49	1.29	37.86	38.47	37.56	3073300
1729719000	37.86	0.59	1.58	37	37.89	36.98	3094700
1729632600	37.27	0.4	1.08	36.92	37.7	36.78	2976200
1729546140	36.87	0	0.00	36.9	37.06	36.52	2392500
1729287000	36.87	-0.14	-0.38	37.1	37.3	36.58	1816100
1729200540	37.01	-0.08	-0.22	37.09	37.18	36.66	1850500
1729114140	37.09	0.14	0.38	36.95	37.47	36.78	2278300
1729027740	36.95	0.37	1.01	36.6	37	36.5	1444400
1728941340	36.58	0.43	1.19	36.41	36.8	36.16	2814000
1728682200	36.15	-0.69	-1.87	36.55	36.86	35.45	4666100
1728595740	36.84	0.02	0.05	37.05	37.08	36.58	3552700
1728509400	36.82	-0.52	-1.39	37.32	37.32	36.66	1538400
1728422940	37.34	0.09	0.24	37.1	37.42	36.95	1569600
1728336600	37.25	-0.28	-0.75	37.5	37.5	36.93	1096300
1728077400	37.53	0.54	1.46	36.99	37.55	36.71	2086000
1727991000	36.99	-0.22	-0.59	37.01	37.21	36.74	2215400
1727904540	37.21	0.97	2.68	36.33	37.24	36.25	2681300
1727818200	36.24	-0.22	-0.60	36.98	36.98	35.83	2608500
1727731800	36.46	0	0.00	36.75	37.09	36.38	1835500
1727472600	36.46	0.17	0.47	36.27	36.48	36.05	1442000
1727386140	36.29	0.37	1.03	36.01	36.38	35.91	1879800
1727299740	35.92	0.11	0.31	35.96	36.34	35.76	1563600
1727213400	35.81	0.04	0.11	35.83	36.1	35.4	1875500
1727127000	35.77	0.31	0.87	35.44	36	35.23	2458500
1726867800	35.46	-0.11	-0.31	36.44	36.74	35.46	3638200
1726781400	35.57	-0.43	-1.19	35.75	36.18	35.45	1797700
1726695000	36	1.4	4.05	34.81	36.18	34.62	2518400
1726608600	34.6	-0.35	-1.00	34.89	34.94	34.39	908900
1726522200	34.95	0.09	0.26	34.84	35.03	34.73	782600
1726263000	34.86	0.18	0.52	34.8	35.09	34.74	1883600
1726176540	34.68	0.43	1.26	34.32	34.71	34.03	1278700
1726090140	34.25	-0.47	-1.35	34.5	34.78	34.19	1274500
1726003740	34.72	0.43	1.25	34.26	34.78	33.7	1482800
1725917400	34.29	-0.25	-0.72	34.54	34.62	34.26	745200
1725658200	34.54	-0.46	-1.31	35	35.01	34.29	737400
1725571800	35	0.15	0.43	34.9	35.03	34.54	1052000
1725485400	34.85	0.11	0.32	34.8	35.04	34.5	1687000
1725399000	34.74	-0.05	-0.14	34.65	35.06	34.59	1442600
1725312600	34.79	0.73	2.14	34	34.93	33.82	1559500
1725053400	34.06	0.29	0.86	33.76	34.06	33.5	1296800
1724967000	33.77	-0.04	-0.12	33.76	33.86	33.33	1241500
1724880600	33.81	-0.04	-0.12	33.85	33.93	33.53	853500
1724794140	33.85	-0.19	-0.56	33.97	34.32	33.81	1197500
1724707740	34.04	-0.19	-0.56	34.14	34.14	33.77	798100
1724448600	34.23	0.96	2.89	33.45	34.45	33.439999	1809900
1724362140	33.27	0	0.00	33.229999	33.439999	33.02	1171500
1724275740	33.27	0.24	0.73	33.03	33.409999	32.909999	1075700
1724189340	33.03	0.1	0.30	32.799999	33.31	32.799999	1056000
1724102940	32.93	0.19	0.58	32.7	32.93	32.439999	1053700
1723843800	32.74	-0.29	-0.88	33.03	33.479999	32.619999	1114100
1723757340	33.03	0.18	0.55	32.85	33.21	32.71	1471600
1723671000	32.85	0.09	0.27	32.89	33.09	32.57	1715700