Transmissora Alianca De Energia Eletrica SA【TAEE3】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	-0.02	-0.15243902439	13.12	13.48	12.87	103460	13.11516335	CS
4	0.16	1.23647604328	12.94	13.48	12.66	98468	13.02504035	CS
12	-0.65	-4.72727272727	13.75	15.08	12.55	109680	13.56512984	CS
26	-0.41	-3.03478904515	13.51	15.13	12.55	91378	13.7384815	CS
52	1.7	14.9122807018	11.4	15.2	10.86	85733	13.16771031	CS
156	0.64	5.13643659711	12.46	15.2	10.59	99782	12.08379776	CS
260	-0.3	-2.23880597015	13.4	15.33	10.59	108535	12.28069082	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
1781904600	12.92	-0.26	-1.97	13.28	13.28	12.92	200400
1781818140	13.18	0.25	1.93	13	13.18	12.87	100600
1781731740	12.93	-0.3	-2.27	13.32	13.32	12.88	156200
1781645400	13.23	-0.03	-0.23	13.47	13.47	12.96	81200
1781559000	13.26	0.14	1.07	13.14	13.48	13.13	87200
1781299800	13.12	-0.03	-0.23	13.12	13.22	13.06	92100
1781213400	13.15	0.17	1.31	12.98	13.18	12.9	83900
1781126940	12.98	0.02	0.15	12.94	12.99	12.82	61800
1781040600	12.96	0.05	0.39	12.93	13.06	12.9	54900
1780954140	12.91	0.09	0.70	12.9	12.91	12.73	91200
1780695000	12.82	-0.15	-1.16	12.98	12.99	12.79	147700
1780522200	12.97	-0.13	-0.99	13.1	13.1	12.9	94600
1780435800	13.1	0.15	1.16	13.06	13.1	12.98	85000
1780349400	12.95	-0.08	-0.61	12.98	13.13	12.9	157000
1780090200	13.03	0.04	0.31	13.17	13.17	12.85	109600
1780003800	12.99	-0.05	-0.38	13.23	13.23	12.98	88200
1779917400	13.04	0.09	0.69	13.08	13.31	12.93	98800
1779830940	12.95	-0.24	-1.82	13.2	13.2	12.85	114900
1779744600	13.19	0.25	1.93	12.95	13.19	12.66	97800
1779485400	12.94	0.18	1.41	12.94	12.94	12.66	68200
1779398940	12.76	-0.01	-0.08	12.77	12.9	12.62	101100
1779312600	12.77	0.04	0.31	12.73	12.87	12.61	107500
1779226140	12.73	0	0.00	12.76	12.76	12.55	100300
1779139800	12.73	0.01	0.08	12.76	12.8	12.61	118500
1778880600	12.72	-0.13	-1.01	12.75	12.75	12.55	134300
1778794140	12.85	-0.14	-1.08	12.85	12.95	12.75	162300
1778707800	12.99	-0.18	-1.37	13.21	13.22	12.71	200100
1778621400	13.17	-0.49	-3.59	13.61	13.61	13.12	196700
1778535000	13.66	0.17	1.26	13.5	13.67	13.44	154000
1778275800	13.49	-0.01	-0.07	13.51	13.73	13.34	141500
1778189400	13.5	-0.31	-2.24	13.8	13.87	13.33	348300
1778102940	13.81	0.21	1.54	13.6	13.85	13.47	97500
1778016600	13.6	-0.04	-0.29	13.62	13.67	13.46	120100
1777930200	13.64	-0.32	-2.29	14	14.01	13.59	162900
1777584600	13.96	-0.07	-0.50	14.17	14.17	13.76	122800
1777498140	14.03	-0.16	-1.13	14.18	14.21	13.98	130000
1777411800	14.19	-0.21	-1.46	14.26	14.26	14.02	117200
1777325340	14.4	-0.18	-1.23	14.44	14.57	14.26	96900
1777066200	14.58	0.01	0.07	14.59	14.66	14.33	67800
1776979800	14.57	-0.14	-0.95	14.85	14.93	14.5	96800
1776893400	14.71	-0.36	-2.39	14.94	15.04	14.6	89200
1776720600	15.07	0.35	2.38	14.75	15.08	14.67	86100
1776461400	14.72	0.18	1.24	14.68	14.83	14.68	50300
1776375000	14.54	-0.46	-3.07	14.94	14.97	14.54	122900
1776288600	15	0.02	0.13	14.95	15	14.79	47400
1776202140	14.98	0.2	1.35	14.92	15.03	14.8	60400
1776115800	14.78	-0.12	-0.81	14.8	15.04	14.67	82300
1775856600	14.9	0.08	0.54	14.82	14.91	14.76	79900
1775770200	14.82	0.16	1.09	14.63	14.9	14.42	101700
1775683740	14.66	0.57	4.05	14.21	14.73	14.21	136700
1775597340	14.09	-0.13	-0.91	14.22	14.22	13.87	103300
1775511000	14.22	0.15	1.07	14.22	14.27	14.06	79600
1775165400	14.07	-0.07	-0.50	14.09	14.25	13.82	79900
1775078940	14.14	-0.01	-0.07	14.14	14.32	14.08	91000
1774992540	14.15	0.43	3.13	13.75	14.15	13.72	109400
1774906140	13.72	0.05	0.37	13.81	13.86	13.58	69200
1774647000	13.67	-0.15	-1.09	13.75	13.92	13.53	105300
1774560540	13.82	-0.3	-2.12	13.89	13.96	13.7	80900
1774474140	14.12	0.24	1.73	13.88	14.12	13.84	99900
1774387740	13.88	-0.12	-0.86	13.85	13.93	13.68	83900
1774301340	14	0.5	3.70	13.5	14	13.5	68800