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	-0.14	-1.32200188857	10.59	10.84	10.25	2175980	10.42251317	CS
4	-0.05	-0.47619047619	10.5	11.85	10.25	2213484	10.86453664	CS
12	-0.94	-8.25285338016	11.39	13.81	10.17	2082988	11.52442629	CS
26	-2.41	-18.7402799378	12.86	15.94	10.17	2170412	12.23941013	CS
52	-1.45	-12.1848739496	11.9	16	9.96	2150807	12.36524161	CS
156	-2.3	-18.0392156863	12.75	18.84	6.28	2237888	11.85211263	CS
260	-27.64	-72.5649776844	38.09	40.88	6.28	1975779	13.87819612	CS

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
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
1775511000	12.2	-0.24	-1.93	12.58	12.58	12.05	782700
1775165400	12.44	-0.01	-0.08	12.21	12.54	11.93	868900
1775078940	12.45	0.15	1.22	12.4	12.76	12.34	1690000
1774992540	12.3	0.58	4.95	12.06	12.35	11.83	1240300
1774906140	11.72	0.09	0.77	11.86	11.87	11.53	1477000
1774647000	11.63	-0.31	-2.60	11.94	11.96	11.55	1272200
1774560540	11.94	-0.28	-2.29	12.07	12.24	11.81	1488600
1774474140	12.22	0.42	3.56	11.78	12.48	11.78	2191800
1774387740	11.8	0.1	0.85	11.7	11.8	11.37	1127500
1774301340	11.7	0.7	6.36	11.25	11.88	11.16	2094300
1774042200	11	-0.43	-3.76	11.39	11.39	10.92	1989600
1773955740	11.43	0.21	1.87	11.11	11.5	10.86	2176100
1773869400	11.22	-0.11	-0.97	11.23	11.53	11.12	2490200
1773782940	11.33	-0.2	-1.73	11.52	11.78	11.31	2012000
1773696540	11.53	0.2	1.77	11.42	11.78	11.33	1855100
1773437400	11.33	0.03	0.27	11.35	11.94	11.22	5619400