Vibra Energia S.A.【VBBR3】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	-0.26	-0.886464370951	29.33	29.91	28.56	10457600	29.16415315	CS
4	-3.78	-11.5068493151	32.85	33.65	28.56	8498221	30.67035438	CS
12	-0.83	-2.77591973244	29.9	34.21	28.56	8786930	31.83713735	CS
26	4.01	16.0015961692	25.06	34.21	24.15	9032075	29.92324968	CS
52	8.27	39.7596153846	20.8	34.21	19.83	9576122	26.17997506	CS
156	11.54	65.8300057045	17.53	34.21	16.05	9443148	22.59030194	CS
260	2.3	8.59170713485	26.77	34.21	12.17	10000712	21.45122109	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
1781299800	29.1	-0.35	-1.19	29.23	29.61	29.1	5171800
1781213400	29.45	0.25	0.86	29.24	29.91	28.9	13784500
1781126940	29.2	-0.12	-0.41	29.05	29.47	29	7637600
1781040600	29.32	0.6	2.09	28.89	29.68	28.82	12286100
1780954140	28.72	-0.17	-0.59	28.89	28.99	28.56	6088700
1780695000	28.89	-0.37	-1.26	29.33	29.74	28.75	12491100
1780522200	29.26	-0.91	-3.02	29.35	30.06	29.17	12162100
1780435800	30.17	0.36	1.21	29.85	30.43	29.76	8944800
1780349400	29.81	0.1	0.34	29.88	30.13	29.42	7512700
1780090200	29.71	-0.97	-3.16	30.9	30.95	29.7	13528800
1780003800	30.68	-0.21	-0.68	31.07	31.67	30.65	5419400
1779917400	30.89	-0.98	-3.07	32.2	32.28	30.82	6392800
1779830940	31.87	-0.38	-1.18	32.27	32.27	31.38	6448900
1779744600	32.25	-0.5	-1.53	33.009999	33.15	32.08	4182400
1779485400	32.75	-0.61	-1.83	33.03	33.29	32.369999	9734000
1779398940	33.36	0.12	0.36	33.14	33.65	32.97	4327300
1779312600	33.24	0.53	1.62	32.86	33.63	32.75	7711300
1779226140	32.71	-0.49	-1.48	32.74	33.09	32.36	8020100
1779139800	33.2	0.2	0.61	33.049999	33.46	32.799999	7608500
1778880600	33	-0.19	-0.57	32.85	33.32	32.729999	7185100
1778794140	33.189999	0.27	0.82	33.39	33.86	33	9521300
1778707800	32.92	-0.8	-2.37	33.9	33.95	32.58	10206100
1778621400	33.72	0.54	1.63	32.799999	33.86	32.799999	8541700
1778535000	33.18	-0.67	-1.98	33.38	34.07	32.99	7605300
1778275800	33.85	1.72	5.35	32.9	33.86	32.47	10104400
1778189400	32.13	-0.39	-1.20	32.869999	33.18	32.07	11267900
1778102940	32.52	-0.29	-0.88	32.99	33.189999	32.22	6824400
1778016600	32.81	0.15	0.46	32.53	33.08	32.53	4547400
1777930200	32.659999	-0.64	-1.92	31.81	33.33	31.76	6433100
1777584600	33.299999	1.1	3.42	32.52	33.43	32.479999	10545200
1777498140	32.2	-0.75	-2.28	32.89	33.27	32.189999	8537100
1777411800	32.95	-0.05	-0.15	32.9	33.14	32.58	3736000
1777325340	33	-0.28	-0.84	33.299999	33.35	32.96	3101300
1777066200	33.28	0.16	0.48	32.97	33.36	32.97	4299300
1776979800	33.119999	-0.01	-0.03	33.21	33.49	32.96	4831800
1776893400	33.13	-0.12	-0.36	33.5	33.65	33.08	5660100
1776720600	33.25	0.13	0.39	33.369999	33.73	33.11	4322400
1776461400	33.119999	-0.63	-1.87	33.9	33.98	32.85	12599400
1776375000	33.75	-0.16	-0.47	34.07	34.19	33.17	7355200
1776288600	33.91	0.63	1.89	33.1	34.21	33.09	13008400
1776202140	33.28	-0.26	-0.78	33.74	33.78	32.9	13935900
1776115800	33.54	-0.13	-0.39	33.77	33.87	33.45	10326900
1775856600	33.67	0.68	2.06	33.2	33.86	32.93	11505600
1775770200	32.99	1.09	3.42	32	33	31.95	14558800
1775683740	31.9	0.18	0.57	32.74	32.909999	30.6	14309400
1775597340	31.72	0.52	1.67	30.99	31.76	30.91	12103300
1775511000	31.2	-0.34	-1.08	31.58	31.86	31.2	5246100
1775165400	31.54	0.28	0.90	30.58	31.54	30.38	8131000
1775078940	31.26	-0.39	-1.23	31.65	32.17	31.2	8422400
1774992540	31.65	0.46	1.47	32	32.34	31.23	10570100
1774906140	31.19	0.35	1.13	31.32	31.87	31.03	4983300
1774647000	30.84	-0.72	-2.28	30.82	31.27	30.63	6408900
1774560540	31.56	-0.29	-0.91	31.55	31.59	30.8	8735400
1774474140	31.85	0.6	1.92	31.27	31.89	30.99	10150600
1774387740	31.25	0.43	1.40	30.66	31.3	29.92	10627000
1774301340	30.82	1.7	5.84	29.61	31.04	29.61	12566500
1774042200	29.12	-1.01	-3.35	29.9	29.94	28.73	14972900
1773955740	30.13	0.46	1.55	29.14	30.28	29.06	11977300
1773869400	29.67	-0.92	-3.01	29.65	30.33	29.43	9520400
1773782940	30.59	0.61	2.03	29.93	30.93	29.67	8673200
1773696540	29.98	0.61	2.08	29.98	30.36	29.64	6771900
1773437400	29.37	0.18	0.62	29.45	30.08	29.04	8680500