Companhia de Saneamento Basico do Estado de Sao Paulo.【SBSP3Q】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	-0.45	-1.47783251232	30.45	30.45	30.45	1580000	30.45	CS
4	1.65	5.82010582011	28.35	30.45	27.04	1937967	29.61179346	CS
12	-143	-82.6589595376	173	173	27.04	1075238	30.13528941	CS
26	-119.5	-79.9331103679	149.5	173	27.04	936632	34.61583097	CS
52	-119.5	-79.9331103679	149.5	173	27.04	936632	34.61583097	CS
156	-50.05	-62.5234228607	80.05	173	27.04	698200	45.96364313	CS
260	-50.05	-62.5234228607	80.05	173	27.04	698200	45.96364313	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
1783719000	30.45	0	0.00	30.45	30.45	30.45	0
1783632600	30.45	0	0.00	30.45	30.45	30.45	0
1783546200	30.45	0	0.00	30.45	30.45	30.45	0
1783459800	30.45	0	0.00	30.45	30.45	30.45	0
1783373400	30.45	0	0.00	30.45	30.45	30.45	0
1783114200	30.45	0.55	1.84	30.45	30.45	30.45	1580000
1783027800	29.9	0	0.00	29.9	29.9	29.9	0
1782941400	29.9	0	0.00	29.9	29.9	29.9	0
1782855000	29.9	0.2	0.67	29.35	29.9	29.35	1817400
1782768600	29.7	0	0.00	29.7	29.7	29.7	0
1782509400	29.7	0.84	2.91	29.4	29.7	29.4	6436200
1782423000	28.86	1.82	6.73	28.86	28.86	28.86	344200
1782336600	27.04	0	0.00	27.04	27.04	27.04	0
1782250200	27.04	0	0.00	27.04	27.04	27.04	0
1782163800	27.04	0	0.00	27.04	27.04	27.04	0
1781904600	27.04	-1.31	-4.62	27.04	27.04	27.04	250000
1781818200	28.35	0	0.00	28.35	28.35	28.35	0
1781731800	28.35	0	0.00	28.35	28.35	28.35	0
1781645400	28.35	1.15	4.23	28.35	28.35	28.35	1200000
1781559000	27.2	0	0.00	27.2	27.2	27.2	0
1781299800	27.2	0	0.00	27.2	27.2	27.2	0
1781213400	27.2	0	0.00	27.2	27.2	27.2	0
1781127000	27.2	0	0.00	27.2	27.2	27.2	0
1781040600	27.2	0	0.00	27.2	27.2	27.2	0
1780954200	27.2	0	0.00	27.2	27.2	27.2	0
1780695000	27.2	0	0.00	27.2	27.2	27.2	0
1780522200	27.2	-0.45	-1.63	27.2	27.2	27.2	144600
1780435800	27.65	0.25	0.91	27.65	27.65	27.65	1000000
1780349400	27.4	-1.5	-5.19	27.44	27.44	27.4	750000
1780090200	28.9	0	0.00	28.9	28.9	28.9	0
1780003800	28.9	0	0.00	28.9	28.9	28.9	0
1779917400	28.9	0	0.00	28.9	28.9	28.9	0
1779831000	28.9	0	0.00	28.9	28.9	28.9	0
1779744600	28.9	0	0.00	28.9	28.9	28.9	0
1779485400	28.9	0	0.00	28.9	28.9	28.9	0
1779399000	28.9	0	0.00	28.9	28.9	28.9	0
1779312600	28.9	-0.85	-2.86	28.8	28.9	28.8	400000
1779226200	29.75	0	0.00	29.75	29.75	29.75	0
1779139800	29.75	0	0.00	29.75	29.75	29.75	0
1778880600	29.75	0	0.00	29.75	29.75	29.75	0
1778794200	29.75	0	0.00	29.75	29.75	29.75	0
1778707800	29.75	0	0.00	29.75	29.75	29.75	0
1778621400	29.75	-1.12	-3.63	29.75	29.75	29.75	483800
1778535000	30.87	-0.98	-3.08	30.87	30.87	30.87	500000
1778275800	31.85	0	0.00	31.85	31.85	31.85	0
1778189400	31.85	-0.49	-1.52	31.85	31.85	31.85	852600
1778102940	32.34	-0.96	-2.88	32.34	32.34	32.34	1000000
1778016600	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1777930200	33.299999	-139.7	-80.75	33.299999	33.299999	33.299999	400000
1777584600	173	0	0.00	173	173	173	0
1777498200	173	0	0.00	173	173	173	0
1777411800	173	0	0.00	173	173	173	0
1777325400	173	0	0.00	173	173	173	0
1777066200	173	4.7	2.79	173	173	173	45000
1776979800	168.3	0	0.00	168.3	168.3	168.3	0
1776893400	168.3	0	0.00	168.3	168.3	168.3	0
1776720600	168.3	0	0.00	168.3	168.3	168.3	0
1776461400	168.3	0	0.00	168.3	168.3	168.3	0
1776375000	168.3	-2.08	-1.22	168.3	168.3	168.3	340000
1776288540	170.38	0	0.00	170.38	170.38	170.38	0
1776202140	170.38	20.88	13.97	170.38	170.38	170.38	127200
1776085200	149.5	0	0.00	149.5	149.5	149.5	0