Tpi Triunfo Participacoes Invests Sa【TPIS3】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	-0.92	-8.21428571429	11.2	11.25	10.21	35320	10.88517554	CS
4	0.87	9.24548352816	9.41	11.3	9.19	45021	10.5730664	CS
12	2.89	39.1069012179	7.39	11.5	7.31	63246	10.16968044	CS
26	5.23	103.564356436	5.05	11.5	4.68	50250	8.56587286	CS
52	6.26	155.721393035	4.02	11.5	3.53	37326	7.13990923	CS
156	6.32	159.595959596	3.96	11.5	3.41	50711	5.26093673	CS
260	6.83	197.971014493	3.45	11.5	0.79	499274	2.40929126	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941400	10.28	-0.82	-7.39	10.93	10.93	10.21	34000
1782855000	11.1	-0.03	-0.27	11.23	11.23	10.5	46800
1782768600	11.13	0.08	0.72	10.75	11.13	10.68	21900
1782509400	11.05	0.39	3.66	10.86	11.25	10.6	55900
1782423000	10.66	-0.36	-3.27	11.2	11.2	10.65	18000
1782336540	11.02	0.34	3.18	10.65	11.15	10.65	19600
1782250200	10.68	-0.17	-1.57	10.85	11.1	10.54	41000
1782163800	10.85	0.19	1.78	10.66	10.85	10.51	31500
1781904600	10.66	-0.16	-1.48	10.85	10.88	10.65	12700
1781818140	10.82	0.03	0.28	10.78	10.94	10.02	53800
1781731740	10.79	-0.23	-2.09	11.22	11.22	10.79	16900
1781645400	11.02	0.02	0.18	10.95	11.27	10.9	26000
1781559000	11	0	0.00	11.14	11.14	10.76	30400
1781299800	11	0.4	3.77	10.71	11.3	10.71	72000
1781213400	10.6	0.39	3.82	10.23	10.8	10.23	21000
1781126940	10.21	-0.25	-2.39	10.46	10.5	10.21	37200
1781040600	10.46	-0.19	-1.78	10.49	10.72	10.16	42400
1780954140	10.65	1.33	14.27	9.26	10.7	9.26	158700
1780695000	9.32	-0.17	-1.79	9.41	9.55	9.19	115600
1780522200	9.49	0.43	4.75	8.83	9.5	8.8	75400
1780435800	9.06	-0.1	-1.09	9.48	9.48	8.96	48800
1780349400	9.16	-0.82	-8.22	9.98	9.98	9.03	88300
1780090200	9.98	0.11	1.11	9.99	10.18	9.72	72400
1780003800	9.8699999	0.41	4.33	9.69	9.99	9.6	30300
1779917400	9.46	-0.31	-3.17	9.7899999	10.19	9.3	45300
1779830940	9.77	0.03	0.31	9.86	9.93	9.6199999	21200
1779744600	9.74	0.05	0.52	9.83	9.96	9.72	15900
1779485400	9.69	-0.51	-5.00	10.02	10.18	9.5	61600
1779398940	10.2	-0.1	-0.97	10.08	10.4	10.05	17900
1779312600	10.3	0.45	4.57	9.85	10.3	9.77	25900
1779226140	9.85	0.2	2.07	9.7	10.03	8.8	130800
1779139800	9.65	-0.55	-5.39	10.16	10.25	9.65	41300
1778880600	10.2	-0.41	-3.86	10.6	10.6	10.16	28100
1778794140	10.61	0.05	0.47	10.43	10.79	10.43	13900
1778707800	10.56	0.18	1.73	10.41	10.8	10.23	86200
1778621400	10.38	-0.26	-2.44	10.88	10.99	10.3	62700
1778535000	10.64	0.12	1.14	10.4	10.87	10.4	54400
1778275800	10.52	0.46	4.57	10.15	10.92	10.15	56000
1778189400	10.06	-0.33	-3.18	10.37	10.47	10.06	43200
1778102940	10.39	-0.5	-4.59	10.89	10.89	10.34	41500
1778016600	10.89	-0.38	-3.37	11.26	11.26	10.39	72600
1777930200	11.27	-0.05	-0.44	11.28	11.5	10.64	190000
1777584600	11.32	1.42	14.34	10.17	11.35	9.91	227700
1777498140	9.9	0.1	1.02	9.99	10	9.61	18500
1777411800	9.8	-0.22	-2.20	10.24	10.37	9.67	26600
1777325340	10.02	0.57	6.03	9.6	10.33	9.6	33300
1777066200	9.45	0.01	0.11	9.45	9.61	9.03	26600
1776979800	9.44	-0.56	-5.60	9.99	9.99	9.2	40000
1776893400	10	-0.23	-2.25	10.22	10.37	9.55	40300
1776720600	10.23	-0.6	-5.54	10.56	10.66	10.23	71900
1776461400	10.83	0.21	1.98	10.56	10.95	10.2	100600
1776375000	10.62	0.53	5.25	10.09	10.96	9.76	109900
1776288600	10.09	-0.41	-3.90	10.43	10.45	9.65	119500
1776202140	10.5	1.51	16.80	8.9	10.69	8.73	147500
1776115800	8.99	0.09	1.01	8.8	9	8.58	100700
1775856600	8.9	0.62	7.49	8.28	8.93	8.05	164300
1775770200	8.28	0.88	11.89	7.39	8.3	7.31	198500
1775683740	7.4	0.39	5.56	7.05	7.49	6.93	86600
1775597340	7.01	0.21	3.09	6.79	7.05	6.79	41600
1775511000	6.8	-0.08	-1.16	6.88	6.95	6.71	82600
1775165400	6.88	0.05	0.73	6.71	6.88	6.67	14500