Banco Santander Brasil SA【SANB3】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	-0.04	-0.306748466258	13.04	13.24	12.83	103700	12.95324253	CS
4	-0.45	-3.34572490706	13.45	13.59	12.75	87005	13.09758998	CS
12	-1.91	-12.8101945003	14.91	16.51	12.75	98207	14.27669358	CS
26	-2.48	-16.0206718346	15.48	18.68	12.75	83614	15.38456801	CS
52	-0.71	-5.17870167761	13.71	18.68	12.15	76670	14.79644797	CS
156	-1.5	-10.3448275862	14.5	18.68	11.1	105632	13.59230732	CS
260	-8.72	-40.1473296501	21.72	22.45	11.1	116845	13.82694696	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040600	13.02	0.13	1.01	13.04	13.24	13.02	98400
1780954140	12.89	-0.07	-0.54	13.05	13.05	12.83	76300
1780695000	12.96	0.02	0.15	12.98	13.09	12.89	71800
1780522200	12.94	-0.24	-1.82	13.04	13.08	12.89	168300
1780435800	13.18	0.09	0.69	13.33	13.36	13.02	58500
1780349400	13.09	-0.05	-0.38	13.21	13.36	13.01	119600
1780090200	13.14	-0.04	-0.30	13.2	13.33	13.07	83500
1780003800	13.18	-0.09	-0.68	13.53	13.53	13.12	58100
1779917400	13.27	0.05	0.38	13.34	13.42	13.21	57600
1779830940	13.22	-0.29	-2.15	13.39	13.39	13.1	59600
1779744600	13.51	0.46	3.52	13.19	13.51	13.16	46100
1779485400	13.05	-0.2	-1.51	13.4	13.4	13	78000
1779398940	13.25	-0.01	-0.08	13.4	13.4	13.05	45600
1779312600	13.26	0.28	2.16	13.05	13.36	12.97	37400
1779226140	12.98	-0.06	-0.46	12.95	13.01	12.75	108800
1779139800	13.04	0.03	0.23	13.08	13.11	12.95	118300
1778880600	13.01	-0.2	-1.51	13.03	13.1	12.93	161300
1778794140	13.21	-0.11	-0.83	13.23	13.43	13.19	90700
1778707800	13.32	-0.21	-1.55	13.45	13.59	13.2	115200
1778621400	13.53	-0.11	-0.81	13.57	13.66	13.44	78800
1778535000	13.64	-0.32	-2.29	13.95	13.95	13.5	171800
1778275800	13.96	-0.03	-0.21	13.99	14.18	13.82	139900
1778189400	13.99	-0.51	-3.52	14.33	14.33	13.98	174000
1778102940	14.5	0.25	1.75	14.27	14.5	14.25	53600
1778016600	14.25	0.19	1.35	14.11	14.25	14.06	33700
1777930200	14.06	-0.18	-1.26	14.23	14.31	14.04	73200
1777584600	14.24	0.16	1.14	14.13	14.39	14.08	94800
1777498140	14.08	-0.35	-2.43	14.43	14.45	14.07	157700
1777411800	14.43	-0.21	-1.43	14.75	14.75	14.33	194500
1777325340	14.64	-0.05	-0.34	14.68	14.86	14.6	47200
1777066200	14.69	-0.14	-0.94	14.81	14.93	14.61	125700
1776979800	14.83	-0.17	-1.13	15.16	15.16	14.76	119600
1776893400	15	-0.63	-4.03	15.36	15.36	14.99	143300
1776720600	15.63	-0.01	-0.06	15.78	15.78	15.5	54700
1776461400	15.64	0.11	0.71	15.69	15.93	15.53	79900
1776375000	15.53	-0.08	-0.51	15.76	15.8	15.46	86100
1776288600	15.61	-0.16	-1.01	15.8	15.81	15.47	143800
1776202140	15.77	-0.13	-0.82	15.85	16.02	15.69	131500
1776115800	15.9	0.12	0.76	16.01	16.01	15.63	88700
1775856600	15.78	0	0.00	15.78	16.05	15.78	44100
1775770200	15.78	0.14	0.90	15.51	15.81	15.51	26800
1775683740	15.64	0.64	4.27	15.47	16.51	15.47	254100
1775597340	15	-0.2	-1.32	15.26	15.26	14.96	42400
1775511000	15.2	-0.1	-0.65	15.38	15.41	15.18	42000
1775165400	15.3	0.05	0.33	15.33	15.35	14.92	63800
1775078940	15.25	0.26	1.73	15.03	15.42	14.82	72500
1774992540	14.99	0.49	3.38	14.46	15	14.46	167200
1774906140	14.5	0.19	1.33	14.7	14.7	14.38	60200
1774647000	14.31	-0.37	-2.52	14.76	14.76	14.19	198100
1774560540	14.68	-0.24	-1.61	14.83	14.91	14.65	59000
1774474140	14.92	-0.02	-0.13	15	15.13	14.87	114500
1774387740	14.94	-0.03	-0.20	14.97	14.98	14.56	89100
1774301340	14.97	0.43	2.96	14.55	15.03	14.55	98600
1774042200	14.54	-0.45	-3.00	14.99	14.99	14.37	127800
1773955740	14.99	0.37	2.53	14.63	14.99	14.29	98600
1773869400	14.62	-0.28	-1.88	14.91	15.08	14.58	95200
1773782940	14.9	-0.24	-1.59	15.2	15.24	14.9	80500
1773696540	15.14	0.16	1.07	15.06	15.34	15.01	55200
1773437400	14.98	-0.08	-0.53	15.22	15.23	14.89	119600
1773351000	15.06	-0.87	-5.46	15.93	15.93	15.06	195800
1773264540	15.93	-0.09	-0.56	15.7	16.14	15.7	24900
1773178140	16.02	0.54	3.49	15.79	16.11	15.58	47800