Smartfit Escola DE Ginastica E Danca SA【SMFT3】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	0.64	3.53006067292	18.13	19.01	17.93	6688675	18.46605243	CS
4	-0.99	-5.01012145749	19.76	19.78	17.93	5399042	18.77778503	CS
12	0.26	1.40464613722	18.51	21.03	16.6	7004446	18.801371	CS
26	-5.09	-21.332774518	23.86	25.4	16.6	7144311	20.0971671	CS
52	-5.65	-23.1367731368	24.42	27.56	16.6	5668087	21.71654151	CS
156	-1.95	-9.4111969112	20.72	27.56	16.43	3821500	21.87236786	CS
260	-10.25	-35.3204686423	29.02	33.19	9.63	2994351	20.99224779	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
1781040600	18.78	0.46	2.51	18.45	19.01	18.43	6449700
1780954140	18.32	-0.16	-0.87	18.41	18.59	18.3	4627600
1780695000	18.48	0.23	1.26	18.2	18.76	18.09	8861500
1780522200	18.25	-0.45	-2.41	18.13	18.43	17.93	6815900
1780435800	18.7	0.41	2.24	18.47	18.88	18.47	3881900
1780349400	18.29	-0.24	-1.30	18.53	18.73	18.12	4280600
1780090200	18.53	-0.12	-0.64	18.8	18.85	18.45	4143400
1780003800	18.65	0	0.00	18.6	19.03	18.44	3843800
1779917400	18.65	-0.45	-2.36	19.33	19.43	18.6	3745800
1779830940	19.1	-0.45	-2.30	19.23	19.43	18.89	6495200
1779744600	19.55	0.6	3.17	19.15	19.55	19.05	3510100
1779485400	18.95	-0.54	-2.77	19.36	19.65	18.95	3912500
1779398940	19.49	-0.03	-0.15	19.39	19.75	19.1	5943400
1779312600	19.52	1.02	5.51	18.61	19.72	18.61	7537700
1779226140	18.5	-0.09	-0.48	18.1	18.78	18.08	4768000
1779139800	18.59	-0.11	-0.59	18.74	18.86	18.48	3859100
1778880600	18.7	0	0.00	18.3	18.8	18.3	5189000
1778794140	18.7	-0.1	-0.53	19.09	19.22	18.7	4521200
1778707800	18.8	-1	-5.05	19.76	19.78	18.59	10195400
1778621400	19.8	0.4	2.06	19.28	19.84	19.19	7323800
1778535000	19.4	-0.83	-4.10	20.04	20.21	19.11	9640200
1778275800	20.23	-0.09	-0.44	20.25	21.03	20.19	13873400
1778189400	20.32	2.03	11.10	19.63	20.81	19.63	32543400
1778102940	18.29	0.58	3.27	17.94	18.29	17.71	8234800
1778016600	17.71	0.66	3.87	16.85	17.82	16.85	9215600
1777930200	17.05	-0.22	-1.27	17.4	17.44	16.75	5736900
1777584600	17.27	0.67	4.04	16.91	17.44	16.719999	10975800
1777498140	16.6	-0.46	-2.70	17.02	17.19	16.6	7867100
1777411800	17.06	-0.35	-2.01	17.23	17.27	16.99	8215800
1777325340	17.41	-0.59	-3.28	18	18.09	17.41	5623100
1777066200	18	-0.21	-1.15	18.16	18.34	17.84	7195300
1776979800	18.21	-0.48	-2.57	18.77	18.84	18.15	9149700
1776893400	18.69	-0.14	-0.74	18.63	19	18.53	8720900
1776720600	18.83	0.23	1.24	18.72	18.86	18.44	6153600
1776461400	18.6	0.38	2.09	18.75	19.04	18.51	7377700
1776375000	18.22	-0.34	-1.83	18.69	18.74	18.08	6317200
1776288600	18.56	-0.37	-1.95	18.93	19.08	18.56	5983300
1776202140	18.93	0.08	0.42	19	19.05	18.73	6796400
1776115800	18.85	-0.1	-0.53	18.86	19.02	18.62	5133700
1775856600	18.95	-0.61	-3.12	19.65	19.7	18.85	6407600
1775770200	19.56	0.14	0.72	19.54	19.61	19.04	7075100
1775683740	19.42	0.68	3.63	19.67	19.67	19.14	7852900
1775597340	18.74	0.04	0.21	18.65	18.78	18.17	6730700
1775511000	18.7	-0.39	-2.04	19.35	19.35	18.65	3155800
1775165400	19.09	-0.2	-1.04	18.71	19.48	18.55	6992200
1775078940	19.29	0.09	0.47	19.18	19.58	19.15	6375700
1774992540	19.2	0.54	2.89	18.99	19.25	18.59	9111500
1774906140	18.66	0.23	1.25	18.56	18.81	18.3	6651500
1774647000	18.43	-0.44	-2.33	18.75	18.78	18.31	8017400
1774560540	18.87	-0.57	-2.93	19	19.18	18.57	4094700
1774474140	19.44	0.39	2.05	19.03	19.63	18.88	6711400
1774387740	19.05	0	0.00	18.95	19.09	18.27	5784200
1774301340	19.05	0.72	3.93	18.44	19.15	18.43	5374500
1774042200	18.33	-0.46	-2.45	18.5	18.64	17.92	5820400
1773955740	18.79	0.37	2.01	18	18.91	17.99	6992800
1773869400	18.42	-0.32	-1.71	18.51	18.9	18.42	4441100
1773782940	18.74	0.1	0.54	18.5	19.01	18.44	4798900
1773696540	18.64	0.46	2.53	18.42	18.84	18.33	5531800
1773437400	18.18	-0.07	-0.38	18.33	18.7	18.14	11516500
1773351000	18.25	-0.93	-4.85	18.89	18.92	18.07	10106800
1773264540	19.18	0.33	1.75	18.6	20.02	18.5	12075400
1773178140	18.85	0.03	0.16	18.99	19.2	18.57	9463700