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	0.67	6.71342685371	9.98	10.7	8.8	82025	9.27733618	CS
4	0.25	2.40384615385	10.4	10.99	8.8	54526	9.81006467	CS
12	3.64	51.9258202568	7.01	11.5	6.21	63921	9.39066795	CS
26	6.21	139.864864865	4.44	11.5	4.05	54746	7.67128944	CS
52	6.6	162.962962963	4.05	11.5	3.53	35267	6.77772898	CS
156	7.31	218.862275449	3.34	11.5	3.34	54676	5.06551876	CS
260	6.9	184	3.75	11.5	0.79	544803	2.48070676	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
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
1775078940	6.83	0.03	0.44	6.88	6.88	6.67	39300
1774992540	6.8	0.3	4.62	6.55	6.8	6.55	25500
1774906140	6.5	-0.24	-3.56	6.71	6.86	6.5	22400
1774647000	6.74	0.04	0.60	6.7	6.95	6.7	19400
1774560540	6.7	-0.13	-1.90	6.8	6.86	6.62	28300
1774474140	6.83	0.07	1.04	6.88	6.95	6.66	31200
1774387740	6.76	-0.18	-2.59	7.08	7.08	6.76	14700
1774301340	6.94	0.19	2.81	6.95	7.08	6.61	72500
1774042200	6.75	-0.06	-0.88	6.63	6.79	6.23	72400
1773955740	6.81	0.21	3.18	6.5199999	6.9	6.21	82900
1773869400	6.6	-0.36	-5.17	7	7	6.55	29900
1773782940	6.96	0.01	0.14	6.92	6.96	6.43	38800
1773696540	6.95	-0.02	-0.29	7.01	7.01	6.93	11800
1773437400	6.97	-0.23	-3.19	7.18	7.2	6.89	36000
1773351000	7.2	0.09	1.27	7.01	7.2	6.8	48500
1773264540	7.11	-0.03	-0.42	7.09	7.2	7.03	23200
1773178140	7.14	0.04	0.56	7.22	7.22	7	28800
1773091740	7.1	-0.13	-1.80	6.83	7.2	6.41	111100