Rede DOr Sao Luiz SA【RDOR3】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	1.28	3.91437308868	32.7	35.4	32.34	8804120	33.37388754	CS
4	-0.92	-2.63610315186	34.9	35.67	32.34	7996674	33.94157507	CS
12	-4.16	-10.9071840587	38.14	43.39	32.34	8925786	37.32947538	CS
26	-12.37	-26.6882416397	46.35	47.53	32.34	7929003	39.15536646	CS
52	-1.34	-3.79388448471	35.32	48.41	31.85	6378180	39.51077856	CS
156	0.67	2.01140798559	33.31	48.41	21.39	6044307	32.51451168	CS
260	-35.63	-51.1851745439	69.61	77.3	19.35	5484540	34.42858753	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
1781559000	33.98	-0.1	-0.29	34.6	35.4	33.8	7509900
1781299800	34.08	-0.22	-0.64	33.66	34.74	33.64	5524500
1781213400	34.3	1.86	5.73	32.59	34.35	32.54	12078200
1781126940	32.439999	-0.9	-2.70	33.159999	33.24	32.409999	11179000
1781040600	33.34	0.54	1.65	33.18	33.71	32.84	7590100
1780954140	32.799999	0.04	0.12	32.7	33.07	32.34	7648800
1780695000	32.759999	-0.36	-1.09	33.15	33.4	32.74	6622900
1780522200	33.119999	-1.2	-3.50	33.4	33.87	32.61	8765500
1780435800	34.32	0.45	1.33	34.02	34.68	33.89	6309800
1780349400	33.87	-0.15	-0.44	34.25	34.26	33.4	4187900
1780090200	34.02	-0.32	-0.93	34.3	34.43	33.5	22103800
1780003800	34.34	0.17	0.50	34.58	35.15	34.31	8731900
1779917400	34.17	-0.95	-2.71	35.43	35.65	34.17	6529900
1779830940	35.12	0.61	1.77	34.43	35.29	33.89	8142900
1779744600	34.51	0.44	1.29	34.54	34.78	34.2	4555800
1779485400	34.07	-0.43	-1.25	34.21	34.47	33.53	6164500
1779398940	34.5	-0.37	-1.06	34.5	35.1	34.3	3749300
1779312600	34.87	0.85	2.50	34.46	35.67	34.17	7123000
1779226140	34.02	-1.1	-3.13	34.24	34.67	33.93	7319900
1779139800	35.12	0.57	1.65	34.9	35.12	34.5	7609100
1778880600	34.55	-0.08	-0.23	34.13	35.03	33.91	12943900
1778794140	34.63	-0.07	-0.20	35.2	35.27	34.57	5407900
1778707800	34.7	-1.3	-3.61	35.8	36.23	34.35	13084200
1778621400	36	0.18	0.50	35.88	36.45	35.65	6538500
1778535000	35.82	-2.47	-6.45	38.1	38.15	35.8	18098400
1778275800	38.29	0.52	1.38	38.01	38.86	38.01	9162600
1778189400	37.77	-2.87	-7.06	40	40	37.12	20922400
1778102940	40.64	1.99	5.15	39.05	40.84	38.65	13938100
1778016600	38.65	0.69	1.82	38.13	38.99	37.92	6685600
1777930200	37.96	-0.41	-1.07	38.3	38.44	37.62	3387900
1777584600	38.37	0.87	2.32	38.24	38.61	37.97	4298200
1777498140	37.5	-0.94	-2.45	38.2	38.46	37.5	3295300
1777411800	38.44	0.06	0.16	37.89	38.62	37.73	4260800
1777325340	38.38	-0.33	-0.85	38.95	39.11	38.38	5093900
1777066200	38.71	0.81	2.14	38.24	38.71	37.44	8079400
1776979800	37.9	-0.87	-2.24	38.69	38.74	37.34	7252100
1776893400	38.77	-0.72	-1.82	39.2	39.29	38.45	5252900
1776720600	39.49	-0.32	-0.80	39.7	39.92	39	5836000
1776461400	39.81	0.61	1.56	39.75	40.63	39.54	11334100
1776375000	39.2	-0.68	-1.71	40.01	40.35	38.9	9882900
1776288600	39.88	-2.74	-6.43	40.7	40.78	39.8	81860000
1776202140	42.62	0.94	2.26	41.88	43.39	41.74	9329300
1776115800	41.68	0.15	0.36	41.09	41.84	40.68	5274000
1775856600	41.53	0.54	1.32	41.5	42.06	41.17	7718500
1775770200	40.99	0.46	1.13	41	41.64	40.55	6525500
1775683740	40.53	0.43	1.07	41.92	42.3	40.47	9410700
1775597340	40.1	0.38	0.96	39.59	40.1	38.87	2862900
1775511000	39.72	0.11	0.28	39.83	40.25	39.58	2699100
1775165400	39.61	0.24	0.61	37.8	39.95	37.75	3579100
1775078940	39.37	0.26	0.66	39.28	39.99	38.96	5780900
1774992540	39.11	1.11	2.92	38.48	39.29	37.54	6571800
1774906140	38	0.29	0.77	38.1	38.33	37.47	2202100
1774647000	37.71	-0.89	-2.31	37.92	38.51	37.56	3544700
1774560540	38.6	-0.97	-2.45	38.73	39.18	38.38	2871200
1774474140	39.57	-0.01	-0.03	39.62	40.26	39.2	5606900
1774387740	39.58	0.63	1.62	38.77	39.58	38.3	4404000
1774301340	38.95	1.68	4.51	38.14	38.96	37.95	12911400
1774042200	37.27	-0.13	-0.35	37.02	37.6	36.59	12975300
1773955740	37.4	0.59	1.60	36.5	37.69	36.16	10309500
1773869400	36.81	-0.36	-0.97	36.83	37.61	36.66	5777100
1773782940	37.17	-0.05	-0.13	37.02	37.66	36.84	9293200
1773696540	37.22	0.72	1.97	37.5	37.58	36.81	3835600