Companhia de Saneamento Basico do Estado de Sao Paulo.【SBSP3】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	-4.55	-4.62445370464	98.39	99.88	90.66	4655740	94.7423927	CS
4	2.4	2.62467191601	91.44	99.88	88.7	4112428	94.96786074	CS
12	-0.49	-0.519452984204	94.33	99.88	87.53	3552538	92.89120418	CS
26	19.44	26.1290322581	74.4	99.92	70.08	5037581	87.74929092	CS
52	24.96	36.2369337979	68.88	99.92	66.99	4030937	84.32718056	CS
156	57.11	155.485978764	36.73	99.92	34.25	3580385	63.57059962	CS
260	35.46	60.739979445	58.38	99.92	28.37	3583551	56.23241191	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
1733174940	91.58	-1.4	-1.51	92.29	92.94	91.33	3201100
1732915740	92.98	-0.97	-1.03	93.4	93.71	90.66	6679900
1732829400	93.95	-3.11	-3.20	96.68	96.82	93.42	4871900
1732743000	97.06	-1.84	-1.86	99	99.88	96.56	5266700
1732656600	98.9	1.23	1.26	98.39	99.41	97.67	3259100
1732570140	97.67	-0.36	-0.37	98.6	99.29	97.48	6427300
1732310940	98.03	1.23	1.27	97.3	98.03	96.67	5433900
1732224600	96.8	-1.3	-1.33	97.14	98.33	95.71	3792900
1732051800	98.1	2.14	2.23	95.97	98.49	95.84	3544500
1731965340	95.96	-0.35	-0.36	95.62	96.53	95.22	3590300
1731619800	96.31	1.81	1.92	94.53	97.09	94.23	3235500
1731533400	94.5	-1.05	-1.10	95.9	96.35	93.88	4879800
1731446940	95.55	3.49	3.79	92.8	96.08	92.13	6186000
1731360540	92.06	2.69	3.01	89.55	92.3	89.34	3447600
1731101400	89.37	-0.77	-0.85	89	89.88	88.7	3408200
1731014940	90.14	-1.3	-1.42	91.31	92.79	90	2076300
1730928600	91.44	0.11	0.12	89.81	92.66	89.46	2514200
1730842200	91.33	-0.15	-0.16	91.44	91.63	89.99	2208500
1730755800	91.48	2.09	2.34	90.15	91.82	89.87	2328500
1730496600	89.39	-2.52	-2.74	92.09	92.42	89.31	3048000
1730410200	91.91	-0.9	-0.97	92.31	92.66	91.91	3428300
1730323800	92.81	1.01	1.10	91.91	93.17	91.91	2248900
1730237340	91.8	0.17	0.19	92.09	92.94	91.65	1906600
1730151000	91.63	0.28	0.31	91.72	92.68	91.43	2361700
1729891800	91.35	0.5	0.55	90.91	92.28	90.14	2350000
1729805400	90.85	0.95	1.06	90.2	90.88	89.21	2287000
1729719000	89.9	-1.15	-1.26	90.19	91.03	89.78	2282900
1729632600	91.05	-0.95	-1.03	91.2	91.87	90.82	2178900
1729546140	92	1.45	1.60	91.15	92.63	91	2512600
1729287000	90.55	-2.16	-2.33	92.96	93.08	90.18	10540800
1729200540	92.71	0.89	0.97	91.73	92.71	90.8	3243700
1729114140	91.82	0.62	0.68	91.12	92.29	90.54	4080500
1729027740	91.2	1.24	1.38	90.35	91.63	90.18	3445900
1728941340	89.96	1.96	2.23	88.52	90.08	88.4	3857200
1728682200	88	-0.44	-0.50	88.37	88.9	87.53	2734700
1728595740	88.44	-0.41	-0.46	88.45	88.85	88.13	2599000
1728509400	88.85	-1.34	-1.49	89.7	90.26	88.65	3481100
1728422940	90.19	0.71	0.79	88.76	90.39	88.68	2994900
1728336600	89.48	1.38	1.57	90.25	90.87	89.38	2900100
1728077400	88.1	-0.62	-0.70	88.1	88.7	87.84	2433300
1727991000	88.72	-1.42	-1.58	89.19	89.3	88.2	4291500
1727904540	90.14	-0.01	-0.01	91.5	91.5	89.95	2584900
1727818200	90.15	-0.47	-0.52	90.45	91.14	89.91	2261000
1727731800	90.62	0.6	0.67	90.15	90.62	89.23	3375800
1727472600	90.02	-1.16	-1.27	91.27	91.8	89.64	5364400
1727386140	91.18	-0.48	-0.52	92.8	92.8	90.9	5006000
1727299740	91.66	-1.09	-1.18	92.76	92.81	91.09	2440700
1727213400	92.75	-0.6	-0.64	93.49	94.48	92.1	3412700
1727127000	93.35	-0.99	-1.05	94.34	94.68	93.08	2269700
1726867800	94.34	-0.27	-0.29	94.57	95.23	93.78	5561400
1726781400	94.61	-1.49	-1.55	96.09	96.68	94.54	2251600
1726695000	96.1	-0.19	-0.20	95.72	96.87	95.52	2264600
1726608600	96.29	-0.22	-0.23	96.3	96.85	95.5	2244000
1726522200	96.51	1.98	2.09	94.31	96.52	94.31	3190400
1726263000	94.53	0.09	0.10	95.15	95.25	94.35	4309300
1726176540	94.44	-0.11	-0.12	94.36	94.85	93.76	5070100
1726090140	94.55	-1.5	-1.56	95.76	96.31	94.22	2725900
1726003740	96.05	1.58	1.67	94.33	97.17	94.33	4154900
1725917400	94.47	0.15	0.16	94.84	94.9	93.91	2399400
1725658200	94.32	-0.98	-1.03	95.01	95.62	94.2	2044500
1725571800	95.3	-0.2	-0.21	95.55	95.82	94.82	2617700
1725485400	95.5	0.91	0.96	95.03	96.03	94.24	3061800
1725399000	94.59	0.2	0.21	94.53	95.55	94.04	2591900