Banco Santander Brasil SA【SANB4】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	0.11	0.780695528744	14.09	14.27	13.81	133450	13.98040839	PR
4	-0.08	-0.560224089636	14.28	14.54	13.67	103463	14.02903144	PR
12	-1.25	-8.09061488673	15.45	16.62	13.67	113575	14.90431071	PR
26	-2.77	-16.3229228049	16.97	19.2	13.67	99787	16.00493428	PR
52	-0.78	-5.20694259012	14.98	19.2	13.39	91618	15.76296815	PR
156	-2.3	-13.9393939394	16.5	19.2	12.1	117492	14.97385254	PR
260	-9.31	-39.6001701404	23.51	24.26	12.1	130040	15.37185044	PR

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
1781040600	14.2	0.3	2.16	14	14.21	13.9	120600
1780954140	13.9	-0.01	-0.07	14	14	13.81	104700
1780695000	13.91	0.05	0.36	13.91	14	13.87	119100
1780522200	13.86	-0.37	-2.60	14.05	14.08	13.86	163700
1780435800	14.23	0.23	1.64	14.09	14.27	14.01	146300
1780349400	14	-0.11	-0.78	14.09	14.19	13.95	151500
1780090200	14.11	0.01	0.07	14.34	14.34	14.04	76500
1780003800	14.1	-0.23	-1.61	14.37	14.37	14.1	41600
1779917400	14.33	0.12	0.84	14.21	14.34	14.13	54300
1779830940	14.21	0.01	0.07	14.23	14.24	14.02	63900
1779744600	14.2	0.06	0.42	14.08	14.3	14.08	53400
1779485400	14.14	-0.25	-1.74	14.54	14.54	14.01	101000
1779398940	14.39	0.14	0.98	14.25	14.39	14.05	59900
1779312600	14.25	0.48	3.49	13.96	14.29	13.88	58600
1779226140	13.77	-0.17	-1.22	13.9	13.96	13.67	127500
1779139800	13.94	0	0.00	14	14.44	13.84	116200
1778880600	13.94	-0.05	-0.36	14	14	13.86	154100
1778794140	13.99	0.07	0.50	13.95	14.17	13.95	110700
1778707800	13.92	-0.27	-1.90	14.19	14.29	13.91	157400
1778621400	14.19	-0.1	-0.70	14.28	14.33	14.15	105400
1778535000	14.29	-0.31	-2.12	14.61	14.63	14.21	327300
1778275800	14.6	-0.1	-0.68	14.7	14.73	14.57	78800
1778189400	14.7	-0.24	-1.61	14.99	14.99	14.52	189500
1778102940	14.94	0.16	1.08	14.72	15.02	14.71	60000
1778016600	14.78	0.18	1.23	14.75	14.78	14.62	70100
1777930200	14.6	-0.17	-1.15	14.82	14.9	14.6	115400
1777584600	14.77	0.08	0.54	14.94	14.94	14.69	94700
1777498140	14.69	-0.31	-2.07	14.88	14.88	14.61	217200
1777411800	15	-0.01	-0.07	14.95	15.02	14.8	157600
1777325340	15.01	-0.08	-0.53	15.09	15.18	14.98	76700
1777066200	15.09	0.12	0.80	15.05	15.14	14.94	150300
1776979800	14.97	-0.31	-2.03	15.29	15.29	14.97	128900
1776893400	15.28	-0.67	-4.20	15.67	15.68	15.12	137700
1776720600	15.95	-0.03	-0.19	15.85	16.02	15.85	112700
1776461400	15.98	0.16	1.01	16	16.25	15.91	107900
1776375000	15.82	-0.26	-1.62	16.11	16.25	15.7	119900
1776288600	16.079999	-0.28	-1.71	16.399999	16.399999	15.85	296900
1776202140	16.36	-0.04	-0.24	16.399999	16.559999	16.25	140200
1776115800	16.399999	0.1	0.61	16.3	16.399999	16.03	176800
1775856600	16.3	0.12	0.74	16.19	16.37	16.16	40300
1775770200	16.18	0.33	2.08	15.96	16.21	15.88	65500
1775683740	15.85	0.27	1.73	15.98	16.62	15.82	178500
1775597340	15.58	-0.25	-1.58	15.84	15.84	15.51	71300
1775511000	15.83	-0.08	-0.50	16	16.1	15.82	26300
1775165400	15.91	-0.05	-0.31	15.85	15.97	15.51	44600
1775078940	15.96	0.3	1.92	15.69	16.129999	15.69	74500
1774992540	15.66	0.64	4.26	15.12	15.71	15.07	147800
1774906140	15.02	-0.03	-0.20	15.49	15.49	14.94	95300
1774647000	15.05	0.02	0.13	15.17	15.19	14.81	108100
1774560540	15.03	-0.21	-1.38	15.3	15.3	14.95	82900
1774474140	15.24	0.1	0.66	15.14	15.52	15.11	52600
1774387740	15.14	-0.2	-1.30	15.25	15.25	14.85	79100
1774301340	15.34	0.5	3.37	14.85	15.35	14.85	108700
1774042200	14.84	-0.27	-1.79	15.11	15.11	14.66	132400
1773955740	15.11	0.03	0.20	15.24	15.24	14.76	154300
1773869400	15.08	-0.23	-1.50	15.45	15.45	15.04	78600
1773782940	15.31	-0.19	-1.23	15.45	15.55	15.2	95000
1773696540	15.5	0.16	1.04	15.44	15.68	15.38	63800
1773437400	15.34	-0.19	-1.22	15.5	15.64	15.23	111500
1773351000	15.53	-0.73	-4.49	16.16	16.16	15.5	191100
1773264540	16.26	0.06	0.37	16.03	16.46	16.03	25700
1773178140	16.2	0.13	0.81	16	16.54	16	48100