Companhia de Saneamento Basico do Estado de Sao Paulo.【SBSP3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1780695000	27.39	0.13	0.48	27.3	27.69	26.75	26036
1780522200	27.26	-0.59	-2.12	27.49	27.92	27.01	26582
1780435800	27.85	0.35	1.27	27.7	27.95	27.39	31614
1780349400	27.5	-0.47	-1.68	28.15	28.15	27.2	39793
1780090200	27.97	-0.24	-0.85	28.1	28.29	27.54	37584
1780003800	28.21	-0.31	-1.09	28.59	28.93	28.07	22595
1779917400	28.52	-0.15	-0.52	29	29.33	28.51	19293
1779830940	28.67	-0.4	-1.38	29.2	29.2	28.45	30145
1779744600	29.07	0.72	2.54	28.66	29.28	28.59	27990
1779485400	28.35	-0.28	-0.98	28.92	28.97	27.97	28016
1779398940	28.63	-0.77	-2.62	29.09	29.09	28.4	25562
1779312600	29.4	0.83	2.91	28.86	29.42	28.4	24640
1779226140	28.57	-0.55	-1.89	28.89	29.15	28.47	26137
1779139800	29.12	0.04	0.14	29.17	29.38	28.85	23300
1778880600	29.08	-0.54	-1.82	29.19	29.29	28.71	32240
1778794140	29.62	0.58	2.00	29.78	29.99	29.18	27743
1778707800	29.04	-0.49	-1.66	29.57	30	29.03	48671
1778621400	29.53	-0.85	-2.80	30.35	30.37	29.45	36804
1778535000	30.38	-0.75	-2.41	30.98	31.19	30.01	47005
1778275800	31.13	-0.81	-2.54	32.24	32.24	30.98	44026
1778189400	31.94	-0.88	-2.68	32.85	32.85	31.58	39868
1778102940	32.82	-0.4	-1.20	33.64	33.87	32.34	33896
1778016600	33.22	0.52	1.59	32.58	33.39	32.36	29517
1777930200	32.7	-0.41	-1.24	33.15	33.95	32.6	38696
1777584600	33.11	0.06	0.18	33.36	33.64	33	33258
1777498140	33.049999	-133.45	-80.15	33.98	33.98	32.78	35577
1777411800	166.5	-3.35	-1.97	169.5	169.8	164.83	15202
1777325340	169.85	-2.16	-1.26	172.31	172.76	169.62	17637
1777066200	172.01	-0.29	-0.17	173.77	174.9	172.01	11007
1776979800	172.3	-0.55	-0.32	172.34	176.56	170.8	12357
1776893400	172.85	-3.54	-2.01	175.99	175.99	172.4	21530
1776720600	176.39	7.49	4.43	169.29	176.49	168.4	22630
1776461400	168.9	1.33	0.79	169.94	170.86	168.04	16096
1776375000	167.57	-2.71	-1.59	170.71	171	167.08	11330
1776288600	170.28	1.78	1.06	168.98	170.99	167.36	12818
1776202140	168.5	-1.24	-0.73	168.89	170.88	165.5	17764
1776115800	169.74	-1.46	-0.85	169.79	170.52	167.82	25078
1775856600	171.2	4.29	2.57	167.71	171.7	166.65	18706
1775770200	166.91	5.4	3.34	161.22999	167.8	161.22999	16279
1775683740	161.51	4.21	2.68	158.11	162.58	158.11	19086
1775597340	157.3	1.71	1.10	155.55	157.49	154.12	13365
1775511000	155.59	-0.48	-0.31	158.01	158.99	155.46	17232
1775165400	156.07	-0.54	-0.34	154	158	152.5	13767
1775078940	156.61	-1.42	-0.90	159.99	159.99	155.35	19678
1774992540	158.03	4.17	2.71	155.65	159.86	155.15	17440
1774906140	153.86	3.36	2.23	152.31	155.31	151.87	22330
1774647000	150.5	-2.2	-1.44	152.84	153.33	150.27	15758
1774560540	152.69999	-4.05	-2.58	155	155.97999	152.05	11355
1774474140	156.75	3.25	2.12	154.16999	156.88	154	17079
1774387740	153.5	0	0.00	152.26	155.19	150.03	12946
1774301340	153.5	4.79	3.22	148.63	154.76	148.62	22230
1774042200	148.71	-4.12	-2.70	151.16	152	147.11	16579
1773955740	152.83	5.03	3.40	146.5	152.99	144.15	17800
1773869400	147.8	-2.2	-1.47	149.62	149.81	146.43	12572
1773782940	150	4.8	3.31	146.12	151.05	145.76	18165
1773696540	145.19999	0.21	0.14	146.26	147.8	144.1	14102
1773437400	144.99	0.72	0.50	145.66999	147.44999	143.88999	12536
1773351000	144.27	-3.55	-2.40	146.94999	147.25	143.34	10791
1773264540	147.82	-1.13	-0.76	147.88999	149.63999	145.41	11113
1773178140	148.94999	2.15	1.46	147.38	149.82	145.63999	12498
1773091740	146.8	2.28	1.58	145	146.9	141.47999	18164