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	-0.62	-3.62573099415	17.1	17.1	16.16	10949625	16.45423254	CS
4	-0.47	-2.77286135693	16.95	19.11	16.16	14333572	17.48594149	CS
12	-2.83	-14.6556188503	19.31	19.34	16.05	12485266	17.56870812	CS
26	-9.42	-36.3706563707	25.9	26.02	16.05	10102908	19.75322869	CS
52	-7.42	-31.0460251046	23.9	27.14	16.05	8861896	21.52843845	CS
156	-5.7	-25.6988277728	22.18	27.14	12.17	9930646	19.25090703	CS
260	-7.19	-30.3760033798	23.67	29.93	12.17	9759001	20.67908748	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
1741642140	16.48	-0.19	-1.14	16.57	16.61	16.26	10202500
1741382940	16.67	0.35	2.14	16.219999	16.79	16.16	8657600
1741296540	16.32	-0.08	-0.49	16.52	16.68	16.23	9730600
1741210140	16.399999	-0.62	-3.64	17.1	17.1	16.219999	15207800
1740778200	17.02	-0.57	-3.24	17.4	17.88	16.88	19359700
1740691740	17.59	0.35	2.03	17.28	17.83	17.21	9766600
1740605400	17.24	-0.96	-5.27	18.34	18.63	17.21	18937700
1740519000	18.2	0.98	5.69	17.21	18.37	16.99	24129100
1740432540	17.22	-0.36	-2.05	17.72	17.72	17.2	8008400
1740173400	17.58	-0.08	-0.45	17.65	17.75	17.32	7817600
1740087000	17.66	-0.15	-0.84	17.75	17.91	17.6	5412700
1740000540	17.81	-0.5	-2.73	18.11	18.3	17.76	8122600
1739914140	18.31	-0.22	-1.19	18.5	18.67	18.19	15843700
1739827800	18.53	0.36	1.98	18.17	19.11	18.1	15119800
1739568600	18.17	0.64	3.65	17.62	18.27	17.23	23428400
1739482140	17.53	0.25	1.45	17.17	17.66	17.14	15726000
1739395740	17.28	-0.1	-0.58	17.05	17.42	16.97	26156900
1739309400	17.38	0.4	2.36	16.95	17.52	16.82	16376600
1739222940	16.98	0.5	3.03	16.67	17.14	16.559999	13309200
1738963800	16.48	0.11	0.67	16.53	16.6	16.35	10278300
1738877340	16.37	0.15	0.92	16.34	16.399999	16.05	8616600
1738790940	16.219999	-0.3	-1.82	16.55	16.59	16.16	6815800
1738704600	16.52	-0.13	-0.78	16.66	16.66	16.2	14311600
1738618200	16.649999	-0.21	-1.25	16.83	16.99	16.629999	11823300
1738358940	16.86	-0.9	-5.07	17.37	17.52	16.86	22365500
1738272540	17.76	0.45	2.60	17.41	17.87	17.35	10452500
1738186200	17.31	-0.33	-1.87	17.78	17.78	17.25	11386000
1738099740	17.64	-0.75	-4.08	18.32	18.37	17.59	11054400
1738013340	18.39	0.8	4.55	17.6	18.39	17.49	9753000
1737754200	17.59	-0.09	-0.51	17.63	17.86	17.5	4811500
1737667740	17.68	-0.29	-1.61	17.95	18.14	17.64	9720600
1737581400	17.97	0.34	1.93	17.87	18.08	17.58	11424000
1737495000	17.63	0.4	2.32	17.18	17.79	17.17	13125800
1737408600	17.23	0.21	1.23	17	17.35	16.83	5352000
1737149400	17.02	-0.1	-0.58	17.15	17.33	16.98	6258100
1737062940	17.12	-0.75	-4.20	17.9	17.9	17.11	7761700
1736976540	17.87	0.48	2.76	17.71	17.99	17.53	13307900
1736890140	17.39	-0.11	-0.63	17.43	17.59	17.25	14115000
1736803740	17.5	0.1	0.57	17.52	17.63	17.34	10257500
1736544540	17.4	-0.21	-1.19	17.57	17.66	17.3	7999400
1736458140	17.61	-0.05	-0.28	17.7	17.79	17.38	8361400
1736371740	17.66	-0.36	-2.00	17.83	18.03	17.6	16242600
1736285400	18.02	0.37	2.10	17.84	18.22	17.71	15294700
1736198940	17.65	0.05	0.28	17.7	17.89	17.42	14301200
1735939740	17.6	-0.12	-0.68	17.72	17.87	17.59	7856000
1735853400	17.72	-0.12	-0.67	17.83	17.98	17.6	11972900
1735594200	17.84	-0.06	-0.34	17.91	18.1	17.8	8144900
1735334940	17.9	-0.23	-1.27	18.26	18.26	17.76	9063200
1735248540	18.13	-0.38	-2.05	18.29	18.45	17.99	8554000
1734989340	18.51	-0.25	-1.33	18.92	18.92	18.47	9892400
1734730200	18.76	0.41	2.23	18.34	18.9	18.3	18186900
1734643800	18.35	0.25	1.38	18.49	18.55	18.04	12387000
1734557400	18.1	-1.15	-5.97	19.21	19.21	17.85	25887900
1734470940	19.25	0.1	0.52	19.31	19.34	19	14694000
1734384540	19.15	-0.94	-4.68	20.09	20.09	19.11	13690900
1734125340	20.09	-0.26	-1.28	20.27	20.37	20.06	8659400
1734039000	20.35	-0.65	-3.10	20.79	20.85	20.05	10524300
1733952540	21	0.35	1.69	20.66	21.33	20.39	8634800