Companhia de Saneamento Basico do Estado de Sao Paulo.【SBSP3T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781904600	27.3	-0.25	-0.91	27.29	27.3	27.29	140000
1781818140	27.55	-0.26	-0.93	28.25	30	27.54	1800
1781731740	27.81	-0.47	-1.66	27.8	27.81	27.8	10000
1781645400	28.28	-0.54	-1.87	28.27	28.28	28.27	15000
1781559000	28.82	0	0.00	28.82	28.82	28.82	0
1781299800	28.82	1.33	4.84	28.81	28.82	28.81	100
1781213340	27.49	0	0.00	27.49	27.49	27.49	0
1781126940	27.49	0	0.00	27.49	27.49	27.49	0
1781040540	27.49	0	0.00	27.49	27.49	27.49	0
1780954140	27.49	-0.42	-1.50	27.48	27.49	27.48	3000
1780695000	27.91	0	0.00	27.91	27.91	27.91	0
1780522200	27.91	-0.1	-0.36	27.9	27.91	27.9	500
1780435800	28.01	-1.31	-4.47	28	28.01	28	15000
1780349400	29.32	0	0.00	29.32	29.32	29.32	0
1780090200	29.32	0	0.00	29.32	29.32	29.32	0
1780003800	29.32	0.02	0.07	29.3	29.32	29.3	5600
1779917400	29.3	0.43	1.49	29.29	29.3	29.29	600
1779830940	28.87	0	0.00	28.87	28.87	28.87	0
1779744540	28.87	0	0.00	28.87	28.87	28.87	0
1779485340	28.87	0	0.00	28.87	28.87	28.87	0
1779398940	28.87	-0.63	-2.14	28.86	28.87	28.86	100
1779312600	29.5	0.34	1.17	29.49	29.5	29.49	10000
1779226140	29.16	-1.13	-3.73	30.12	30.13	29.15	2700
1779139800	30.29	0.82	2.78	30.28	30.29	30.28	2000
1778880600	29.47	-1.56	-5.03	29.83	29.84	29.46	145000
1778794200	31.03	0	0.00	31.03	31.03	31.03	0
1778707800	31.03	0	0.00	31.03	31.03	31.03	0
1778621400	31.03	0	0.00	31.03	31.03	31.03	0
1778535000	31.03	-1.12	-3.48	31.02	31.03	31.02	3000
1778275800	32.15	0	0.00	32.15	32.15	32.15	0
1778189400	32.15	-0.96	-2.90	31.92	32.15	31.84	1200
1778102940	33.11	-0.99	-2.90	33.1	33.11	33.1	10000
1778016600	34.1	0.46	1.37	34.09	34.1	34.09	51555
1777930200	33.64	0	0.00	33.64	33.64	33.64	0
1777584600	33.64	0.44	1.33	33.63	33.64	33.63	300
1777498140	33.2	-135.05	-80.27	34.46	34.57	33.189999	6100
1777411800	168.25	-5.69	-3.27	178.05	178.06	168.24	3400
1777325400	173.94	0	0.00	173.94	173.94	173.94	0
1777066200	173.94	0	0.00	173.94	173.94	173.94	0
1776979800	173.94	0	0.00	173.94	173.94	173.94	0
1776893400	173.94	3.28	1.92	173.93	173.94	173.93	2000
1776720600	170.66	0	0.00	170.66	170.66	170.66	0
1776461400	170.66	7.75	4.76	174.72	175.23	170.65	28700
1776374940	162.91	0	0.00	162.91	162.91	162.91	0
1776288540	162.91	0	0.00	162.91	162.91	162.91	0
1776202140	162.91	0	0.00	162.91	162.91	162.91	0
1776115740	162.91	0	0.00	162.91	162.91	162.91	0
1775856540	162.91	0	0.00	162.91	162.91	162.91	0
1775770140	162.91	0	0.00	162.91	162.91	162.91	0
1775683740	162.91	-2.84	-1.71	162.88999	162.91	162.88999	2000
1775597340	165.75	0	0.00	165.75	165.75	165.75	0
1775510940	165.75	0	0.00	165.75	165.75	165.75	0
1775165340	165.75	0	0.00	165.75	165.75	165.75	0
1775078940	165.75	0	0.00	165.75	165.75	165.75	0
1774992540	165.75	5.55	3.46	165.74	165.75	165.74	300
1774906140	160.19999	-9.52	-5.61	160.19	160.19999	160.19	1000
1774646940	169.72	0	0.00	169.72	169.72	169.72	0
1774560540	169.72	11.96	7.58	169.71	169.72	169.71	100
1774474140	157.76	7.43	4.94	157.28	157.76	157.28	1201
1774387800	150.33	0	0.00	150.33	150.33	150.33	0
1774301400	150.33	0	0.00	150.33	150.33	150.33	0
1774042200	150.33	-0.98	-0.65	150.32	150.33	150.32	28000