Vivara Participacoes S.A.【VIVA3T】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	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1783719000	22.57	0	0.00	22.57	22.57	22.57	0
1783632600	22.57	0	0.00	22.57	22.57	22.57	0
1783546200	22.57	1	4.64	22.56	22.57	22.56	2000
1783459800	21.57	0	0.00	21.57	21.57	21.57	0
1783373400	21.57	0	0.00	21.57	21.57	21.57	0
1783114200	21.57	0	0.00	21.57	21.57	21.57	0
1783027800	21.57	0	0.00	21.57	21.57	21.57	0
1782941400	21.57	0	0.00	21.57	21.57	21.57	0
1782855000	21.57	0	0.00	21.57	21.57	21.57	0
1782768600	21.57	0	0.00	21.57	21.57	21.57	0
1782509400	21.57	0	0.00	21.57	21.57	21.57	0
1782423000	21.57	0	0.00	21.57	21.57	21.57	0
1782336600	21.57	0	0.00	21.57	21.57	21.57	0
1782250200	21.57	0	0.00	21.57	21.57	21.57	0
1782163800	21.57	0	0.00	21.57	21.57	21.57	0
1781904600	21.57	-0.04	-0.19	21.48	21.57	21.48	94300
1781818140	21.61	-0.21	-0.96	21.07	21.61	21.07	11000
1781731740	21.82	0.67	3.17	21.81	21.82	21.81	1600
1781645400	21.15	0	0.00	21.15	21.15	21.15	0
1781559000	21.15	0	0.00	21.15	21.15	21.15	0
1781299800	21.15	0	0.00	21.15	21.15	21.15	0
1781213400	21.15	-0.07	-0.33	21.14	21.15	21.14	7500
1781127000	21.22	0	0.00	21.22	21.22	21.22	0
1781040600	21.22	0.58	2.81	21.21	21.22	21.21	2000
1780954140	20.64	-0.21	-1.01	22.97	22.98	20.58	3800
1780695000	20.85	0.33	1.61	20.84	20.85	20.84	800
1780522200	20.52	-2.27	-9.96	20.49	23.14	20.49	2600
1780435800	22.79	0	0.00	22.79	22.79	22.79	0
1780349400	22.79	0	0.00	22.79	22.79	22.79	0
1780090200	22.79	0	0.00	22.79	22.79	22.79	0
1780003800	22.79	0.39	1.74	22.78	22.79	22.78	2500
1779917340	22.4	0	0.00	22.4	22.4	22.4	0
1779830940	22.4	0.06	0.27	22.7	22.71	22.39	4300
1779744540	22.34	0	0.00	22.34	22.34	22.34	0
1779485340	22.34	0	0.00	22.34	22.34	22.34	0
1779398940	22.34	-1.44	-6.06	22.51	22.52	22.33	12500
1779312600	23.78	0.53	2.28	23.77	23.78	23.77	100
1779226140	23.25	0	0.00	23.25	23.25	23.25	0
1779139740	23.25	0	0.00	23.25	23.25	23.25	0
1778880540	23.25	0	0.00	23.25	23.25	23.25	0
1778794140	23.25	-1.55	-6.25	23.22	23.25	23.22	8100
1778707800	24.8	0	0.00	24.8	24.8	24.8	0
1778621400	24.8	0	0.00	24.8	24.8	24.8	0
1778535000	24.8	-0.23	-0.92	24.79	24.8	24.79	100
1778275800	25.03	-3.3	-11.65	27.38	27.39	25.02	10000
1778189400	28.33	1.78	6.70	28.32	28.33	28.32	2500
1778103000	26.55	0	0.00	26.55	26.55	26.55	0
1778016600	26.55	0	0.00	26.55	26.55	26.55	0
1777930200	26.55	0	0.00	26.55	26.55	26.55	0
1777584600	26.55	1.33	5.27	26.54	26.55	26.54	100
1777498140	25.22	-1.19	-4.51	25.21	25.22	25.21	1800
1777411740	26.41	0	0.00	26.41	26.41	26.41	0
1777325340	26.41	-0.38	-1.42	26.4	26.41	26.4	1500
1777066200	26.79	-0.3	-1.11	26.78	26.79	26.78	1000
1776979800	27.09	-0.99	-3.53	27.52	27.64	27.08	11500
1776893400	28.08	0	0.00	28.08	28.08	28.08	0
1776720600	28.08	0.11	0.39	28.07	28.08	28.07	2500
1776461340	27.97	0	0.00	27.97	27.97	27.97	0
1776374940	27.97	0	0.00	27.97	27.97	27.97	0
1776288540	27.97	0	0.00	27.97	27.97	27.97	0
1776202140	27.97	-0.76	-2.65	27.96	27.97	27.96	3000
1776115800	28.73	0	0.00	28.73	28.73	28.73	0