Cpv Energia Fundo De Investimento Imobil Responsabilidade Ltd【RENV11】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	-0.87	-10.3325415677	8.42	8.99	7.4	1360	7.76500735	FU
4	-1.95	-20.5263157895	9.5	9.5	7.4	407	8.11980755	FU
12	-2.35	-23.7373737374	9.9	10.35	7.23	2432	9.72896548	FU
26	-2.81	-27.1235521236	10.36	12	7.23	5179	10.13435408	FU
52	-2.81	-27.1235521236	10.36	12	7.23	5179	10.13435408	FU
156	-2.81	-27.1235521236	10.36	12	7.23	5179	10.13435408	FU
260	-2.81	-27.1235521236	10.36	12	7.23	5179	10.13435408	FU

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738099740	7.5	-1.49	-16.57	7.7	8.66	7.5	3333
1738013340	8.99	0.06	0.67	8.78	8.99	7.6	217
1737754140	8.93	0	0.00	8.93	8.93	8.93	0
1737667740	8.93	0.68	8.24	8.42	8.93	7.4	530
1737581400	8.25	-0.24	-2.83	8.74	8.81	7.43	356
1737495000	8.49	0.49	6.13	8	8.5399999	7.5	181
1737408600	8	0	0.00	7.93	8.16	7.57	268
1737149400	8	0.01	0.13	8.88	8.88	7.96	11
1737062940	7.99	-0.17	-2.08	8.95	8.95	7.99	58
1736976540	8.16	-0.84	-9.33	8.16	8.6	8.15	852
1736890140	9	0.04	0.45	8.97	9	8.97	8
1736803740	8.96	-0.01	-0.11	8.07	8.96	8.07	321
1736544540	8.97	0.17	1.93	8.7899999	8.97	8.7899999	14
1736458140	8.8	-0.58	-6.18	8.0399999	8.8	8.0399999	506
1736371740	9.38	0.06	0.64	9.32	9.38	9.32	25
1736285400	9.32	-0.02	-0.21	7.82	9.36	7.82	4
1736198940	9.34	0.11	1.19	9.4	9.4	7.57	522
1735939740	9.23	-0.27	-2.84	9.3	9.3	9.1	11
1735853400	9.5	0.01	0.11	9.5	9.5	9.5	50
1735594200	9.49	1.49	18.63	8	9.72	7.99	3256
1735334940	8	0	0.00	8	8	7.55	449
1735248540	8	0	0.00	7.82	8	7.23	2122
1734989340	8	0	0.00	8	8	8	61
1734730200	8	0	0.00	8	8	7.84	470
1734643800	8	-1.18	-12.85	9.97	9.97	7.8	1891
1734557400	9.18	-0.37	-3.87	9.98	9.99	9.15	565
1734470940	9.55	-0.45	-4.50	10	10	9.06	37
1734384540	10	0	0.00	10	10.09	9.83	107
1734125340	10	0.12	1.21	9.99	10	9.8699999	19906
1734039000	9.88	0.01	0.10	9.88	9.88	9.8699999	50296
1733952540	9.8699999	-0.09	-0.90	9.97	9.98	9	169
1733866140	9.96	0.5	5.29	9.46	10.17	8.57	16847
1733779740	9.46	-0.31	-3.17	9.46	9.46	8.76	89
1733520600	9.77	-0.12	-1.21	9.25	9.81	8.5399999	591
1733434200	9.89	0.09	0.92	9.58	9.89	9.58	10
1733347800	9.8	0.86	9.62	8.9	9.8	8	2364
1733261340	8.94	-0.32	-3.46	9.31	10	8.94	908
1733174940	9.26	-1.07	-10.36	9.64	10.22	9.16	688
1732915740	10.33	0.94	10.01	9.83	10.35	9	1551
1732829400	9.39	-0.49	-4.96	9.85	9.85	9.39	698
1732743000	9.88	-0.1	-1.00	9.66	10	9.44	2958
1732656600	9.98	0.49	5.16	10.06	10.06	9.57	118
1732570140	9.49	-0.7	-6.87	9.7	10.11	9.49	1120
1732311000	10.19	0	0.00	10.19	10.19	10.19	0
1732224600	10.19	-0.01	-0.10	9.99	10.19	9.6	178
1732051800	10.2	0	0.00	9.77	10.2	9.71	7
1731965340	10.2	-0.14	-1.35	9.48	10.29	9.48	11
1731619800	10.34	0.4	4.02	9.93	10.34	9.88	6595
1731533400	9.94	0.01	0.10	9.94	9.94	9.61	4
1731446940	9.93	-0.05	-0.50	9.7	9.93	9.7	11
1731360540	9.98	0.65	6.97	9.99	9.99	9.41	24
1731101400	9.33	-0.65	-6.51	9.5399999	10	9.33	1537
1731014940	9.98	0.08	0.81	9.9	10	9.55	1343
1730928600	9.9	0.45	4.76	9.9	9.9	9.45	136
1730842200	9.45	-0.22	-2.28	9.69	10.27	9.02	1083
1730755800	9.67	-0.57	-5.57	10.35	10.35	9.55	196
1730496600	10.24	-0.11	-1.06	9.94	10.24	9.44	2434
1730410200	10.35	0	0.00	10	10.35	9.94	16685
1730323800	10.35	0.01	0.10	10	10.35	9.82	12018
1730237340	10.34	0	0.00	9.81	10.35	9.81	5063