Sao Carlos Empreendimentos Participacoes Sa【SCAR3F】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
1783546200	13.16	0.51	4.03	12.6	13.47	12.6	1713
1783459800	12.65	0.04	0.32	12.35	12.87	12.3	1391
1783373400	12.61	0.09	0.72	12.73	12.73	12.25	1019
1783114200	12.52	0.12	0.97	12.53	12.6	12.15	1090
1783027740	12.4	-0.35	-2.75	12.36	12.47	12.16	743
1782941400	12.75	0.54	4.42	12.34	12.75	12.18	695
1782855000	12.21	-0.15	-1.21	12.34	12.54	12.14	1171
1782768600	12.36	0.03	0.24	12.78	12.78	12.05	726
1782509400	12.33	-0.13	-1.04	12.59	12.65	12.12	1057
1782423000	12.46	0.21	1.71	12.38	12.82	12.02	1145
1782336540	12.25	0.37	3.11	12	12.37	12	686
1782250200	11.88	-0.12	-1.00	12.12	12.51	11.85	740
1782163800	12	-0.03	-0.25	12.16	12.51	12	964
1781904600	12.03	0.04	0.33	12.02	12.22	12.02	344
1781818140	11.99	-0.16	-1.32	12.28	12.28	11.97	818
1781731740	12.15	0.11	0.91	12	12.23	11.95	1094
1781645400	12.04	-0.27	-2.19	12.6	12.6	12	1117
1781559000	12.31	-0.08	-0.65	12.52	12.83	12.2	1484
1781299800	12.39	0.17	1.39	12.35	12.61	12.18	871
1781213400	12.22	0.08	0.66	12.16	12.3	12.07	704
1781126940	12.14	-0.06	-0.49	12.21	12.45	12.13	748
1781040600	12.2	-0.17	-1.37	12.22	12.49	12.2	826
1780954140	12.37	-0.38	-2.98	12.75	13.03	12.07	1696
1780695000	12.75	-0.28	-2.15	12.98	13.22	12.75	1166
1780522200	13.03	0.07	0.54	13.08	13.08	12.82	1697
1780435800	12.96	-0.33	-2.48	13.43	13.43	12.92	981
1780349400	13.29	0.05	0.38	13.6	13.61	13.02	1348
1780090200	13.24	-0.1	-0.75	13.17	13.29	13.02	1007
1780003800	13.34	-0.11	-0.82	13.19	13.47	13.17	627
1779917400	13.45	0.4	3.07	13.19	13.45	13.19	814
1779830940	13.05	-0.42	-3.12	13.5	13.5	13.02	1650
1779744600	13.47	-0.15	-1.10	13.76	13.76	13.34	1254
1779485400	13.62	-0.09	-0.66	13.85	13.85	13.42	969
1779398940	13.71	0	0.00	13.85	13.85	13.52	763
1779312600	13.71	0.18	1.33	13.45	13.92	13.45	408
1779226140	13.53	-0.22	-1.60	13.5	13.73	13.46	938
1779139800	13.75	0.14	1.03	13.76	14.01	13.6	674
1778880600	13.61	-0.27	-1.95	13.84	14	13.61	611
1778794140	13.88	-0.02	-0.14	13.8	14.08	13.61	887
1778707800	13.9	-0.29	-2.04	14.35	14.46	13.74	1127
1778621400	14.19	-0.24	-1.66	14.23	14.39	14.19	442
1778535000	14.43	-0.11	-0.76	14.56	14.56	14.22	1001
1778275800	14.54	-0.07	-0.48	14.76	14.92	14.2	992
1778189400	14.61	0	0.00	14.76	14.9	14.45	633
1778102940	14.61	0.06	0.41	14.63	14.66	14.4	665
1778016600	14.55	-0.13	-0.89	14.6	14.72	14.4	882
1777930200	14.68	-0.07	-0.47	14.67	14.99	14.57	827
1777584600	14.75	0.21	1.44	14.53	14.75	14.5	767
1777498140	14.54	-0.1	-0.68	14.44	14.75	14.4	818
1777411800	14.64	0.06	0.41	14.73	14.75	14.44	750
1777325340	14.58	-0.39	-2.61	15.12	15.12	14.47	962
1777066200	14.97	-0.15	-0.99	15.28	15.28	14.67	759
1776979800	15.12	0.19	1.27	15.19	15.38	14.75	792
1776893400	14.93	-0.37	-2.42	15.3	15.34	14.93	897
1776720600	15.3	-0.1	-0.65	15.49	15.52	15.21	1058
1776461400	15.4	0.37	2.46	15.06	15.55	15.06	1287
1776375000	15.03	-0.01	-0.07	15.15	15.19	14.95	731
1776288600	15.04	0.11	0.74	15.08	15.29	14.71	1613
1776202140	14.93	-0.01	-0.07	15.05	15.06	14.74	1114
1776115800	14.94	0.19	1.29	14.9	15.02	14.67	1337
1775856600	14.75	0.14	0.96	14.84	14.91	14.6	721
1775770200	14.61	0.13	0.90	14.8	14.93	14.61	1240