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	1.1	3.77358490566	29.15	30.49	28.98	3992400	29.76587877	CS
4	0.92	3.13672008183	29.33	30.49	27.58	8032500	29.00187831	CS
12	-2.95	-8.88554216867	33.2	34.21	27.58	8046393	31.29689871	CS
26	4.64	18.1179226865	25.61	34.21	25.05	8580759	30.43783624	CS
52	8.82	41.1572561829	21.43	34.21	19.83	9418008	26.58370856	CS
156	12.31	68.6176142698	17.94	34.21	16.05	9354484	22.80820618	CS
260	0.95	3.24232081911	29.3	34.21	12.17	9894046	21.39023662	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114200	30.38	0.56	1.88	29.92	30.49	29.69	6532600
1783027740	29.82	0.28	0.95	29.76	30.1	29.41	3127000
1782941400	29.54	-0.36	-1.20	29.33	29.68	29.23	3933100
1782855000	29.9	0.03	0.10	29.65	29.96	29.47	6147300
1782768600	29.87	0.18	0.61	29.56	30.13	29.56	2262300
1782509400	29.69	0.52	1.78	29.15	29.82	28.98	4492300
1782423000	29.17	-0.1	-0.34	29.15	29.59	29.02	2414000
1782336540	29.27	-0.12	-0.41	29.16	29.53	29.01	8884500
1782250200	29.39	0.16	0.55	28.62	29.56	28.62	5421000
1782163800	29.23	0.1	0.34	29.12	29.47	28.98	10990100
1781904600	29.13	0.55	1.92	28.71	29.13	28.46	8669700
1781818140	28.58	0.29	1.03	28.28	28.91	28.28	10359200
1781731740	28.29	0.54	1.95	28.26	29.05	28.04	13665700
1781645400	27.75	-1	-3.48	28.49	28.49	27.58	12905800
1781559000	28.75	-0.35	-1.20	29.06	29.63	28.66	9918200
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