Grupo SBF S.A.【SBFG3】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	-0.75	-7.00934579439	10.7	10.82	9.94	1442740	10.2820791	CS
4	-0.59	-5.59772296015	10.54	11.08	9.64	2315555	10.3112749	CS
12	-2.81	-22.0219435737	12.76	13.81	9.64	2328211	11.06976349	CS
26	-2.61	-20.7802547771	12.56	15.94	9.64	2229015	11.92169375	CS
52	-2.7	-21.3438735178	12.65	16	9.64	2193033	12.23896834	CS
156	-3.56	-26.3508512213	13.51	18.84	6.28	2237815	11.77005201	CS
260	-29.03	-74.4740892766	38.98	40.88	6.28	1991179	13.63999828	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
1783373400	9.95	-0.35	-3.40	10.15	10.28	9.94	1443000
1783114200	10.3	0.04	0.39	10.29	10.45	10.2	562200
1783027740	10.26	0.16	1.58	10.28	10.45	10.16	1247700
1782941400	10.1	-0.22	-2.13	10.09	10.41	9.98	2104600
1782855000	10.32	-0.24	-2.27	10.45	10.45	10.1	2151000
1782768600	10.56	-0.14	-1.31	10.7	10.82	10.54	1148200
1782509400	10.7	0.11	1.04	10.62	10.78	10.4	1939300
1782423000	10.59	-0.08	-0.75	10.66	10.87	10.58	3222900
1782336540	10.67	0.47	4.61	10.15	10.7	10.09	5530300
1782250200	10.2	0.19	1.90	9.9	10.22	9.83	2850500
1782163800	10.01	-0.04	-0.40	10.03	10.2	9.94	1707000
1781904600	10.05	0.37	3.82	9.66	10.05	9.65	1774200
1781818140	9.68	-0.22	-2.22	9.86	9.95	9.64	3885300
1781731740	9.9	-0.26	-2.56	10.16	10.35	9.88	2404300
1781645400	10.16	-0.2	-1.93	10.33	10.33	10.07	1970600
1781559000	10.36	-0.18	-1.71	10.79	11.08	10.21	3745300
1781299800	10.54	-0.11	-1.03	10.53	10.77	10.38	1701900
1781213400	10.65	0.39	3.80	10.31	10.84	10.27	2326500
1781126940	10.26	-0.32	-3.02	10.52	10.52	10.25	2311600
1781040600	10.58	0.31	3.02	10.53	10.69	10.4	1683300
1780954140	10.27	-0.11	-1.06	10.54	10.65	10.27	2044400
1780695000	10.38	-0.17	-1.61	10.59	10.67	10.38	2514100
1780522200	10.55	-0.89	-7.78	11.17	11.17	10.38	3649200
1780435800	11.44	-0.09	-0.78	11.53	11.65	11.28	1229800
1780349400	11.53	0.12	1.05	11.67	11.85	11.37	2379700
1780090200	11.41	0.13	1.15	11.31	11.45	11.11	1853200
1780003800	11.28	-0.1	-0.88	11.29	11.5	11.13	1504700
1779917400	11.38	0	0.00	11.44	11.7	11.18	2174800
1779830940	11.38	-0.12	-1.04	11.53	11.59	11.07	2460000
1779744600	11.5	0.6	5.50	11.09	11.62	11	1956900
1779485400	10.9	0.11	1.02	10.75	11.11	10.65	2177400
1779398940	10.79	-0.07	-0.64	10.86	10.91	10.55	1502600
1779312600	10.86	0.4	3.82	10.6	11.01	10.55	1915600
1779226140	10.46	-0.34	-3.15	10.67	10.83	10.39	2904800
1779139800	10.8	0.01	0.09	10.54	10.84	10.54	2316800
1778880600	10.79	-0.1	-0.92	10.5	10.9	10.4	3150800
1778794140	10.89	0.51	4.91	10.51	11.27	10.27	2869000
1778707800	10.38	-0.84	-7.49	11.06	11.13	10.17	6120100
1778621400	11.22	0.37	3.41	10.88	11.34	10.78	4125400
1778535000	10.85	-0.43	-3.81	11.28	11.28	10.67	2178000
1778275800	11.28	0.03	0.27	11.45	11.58	11.15	2208800
1778189400	11.25	-0.25	-2.17	11.36	11.66	11.25	1530200
1778102940	11.5	0.37	3.32	11.35	11.7	11.35	1638100
1778016600	11.13	0.1	0.91	11.08	11.24	11.07	966500
1777930200	11.03	0.01	0.09	11.02	11.14	10.82	1681200
1777584600	11.02	0.13	1.19	10.96	11.1	10.8	2068200
1777498140	10.89	-0.26	-2.33	11.08	11.23	10.82	1307300
1777411800	11.15	-0.26	-2.28	11.56	11.56	11.14	1433400
1777325340	11.41	-0.63	-5.23	11.61	11.61	11.27	1273300
1777066200	12.04	-0.21	-1.71	12.2	12.37	12.01	1044700
1776979800	12.25	-0.33	-2.62	12.58	12.63	12.17	1719200
1776893400	12.58	-0.57	-4.33	13.21	13.32	12.57	1735000
1776720600	13.15	-0.23	-1.72	13.3	13.39	13.08	702800
1776461400	13.38	0.38	2.92	13.4	13.81	13.2	2145300
1776375000	13	0.09	0.70	12.98	13.5	12.92	5617000
1776288600	12.91	0.25	1.97	12.81	12.98	12.65	8112000
1776202140	12.66	0	0.00	12.77	13.01	12.63	1167300
1776115800	12.66	-0.22	-1.71	12.76	12.84	12.52	1063700
1775856600	12.88	-0.2	-1.53	13.08	13.3	12.61	2085500
1775770200	13.08	0.48	3.81	12.65	13.24	12.56	1807200
1775683740	12.6	0.52	4.30	12.8	13.17	12.59	1141500
1775597340	12.08	-0.12	-0.98	12.19	12.28	11.93	627500