Telefonica Brasil SA【VIVT3】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	0.25	0.751201923077	33.28	34.09	32.73	5718280	33.17738876	CS
4	-1.69	-4.79840999432	35.22	36.02	32.73	5302179	33.88671578	CS
12	-7.22	-17.717791411	40.75	43.21	32.73	4961329	37.65046571	CS
26	0.25	0.751201923077	33.28	43.47	32.12	4993208	37.81293796	CS
52	3.83	12.8956228956	29.7	43.47	29.32	4827409	35.20909753	CS
156	-9.72	-22.4739884393	43.25	56.92	25.27	3416164	40.19245171	CS
260	-12.44	-27.0611268218	45.97	56.92	25.27	3022372	41.45063684	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	33.53	-0.25	-0.74	33.68	34.09	33.42	2491600
1781213400	33.78	0.66	1.99	33.119999	33.86	33.1	3649300
1781126940	33.119999	0.13	0.39	33.03	33.369999	32.79	7769900
1781040600	32.99	-0.31	-0.93	33.6	33.78	32.909999	6462100
1780954140	33.299999	0.33	1.00	32.799999	33.409999	32.729999	5087500
1780695000	32.97	-0.57	-1.70	33.28	33.86	32.84	5622600
1780522200	33.54	-0.34	-1.00	33.259999	33.98	33.25	7623600
1780435800	33.88	0.66	1.99	33.39	34.04	33.28	4803400
1780349400	33.22	-0.25	-0.75	33.8	33.85	33.15	6486700
1780090200	33.47	-0.13	-0.39	33.79	33.82	33.04	14446000
1780003800	33.6	-0.43	-1.26	33.72	34.07	33.56	3144000
1779917400	34.03	0.18	0.53	34.12	34.47	33.78	2802800
1779830940	33.85	0.13	0.39	33.35	33.91	33.259999	3933100
1779744600	33.72	-1.09	-3.13	34.08	34.08	33.369999	1804100
1779485400	34.81	-0.49	-1.39	35.05	35.21	34.42	5577400
1779398940	35.3	-0.1	-0.28	35.11	35.56	34.47	2479400
1779312600	35.4	0.64	1.84	34.89	35.64	34.79	4440400
1779226140	34.76	-0.47	-1.33	35	35.29	34.51	4233400
1779139800	35.23	-0.29	-0.82	35.35	35.99	34.96	6106300
1778880600	35.52	-0.07	-0.20	35.22	36.02	35.01	4269400
1778794140	35.59	0.06	0.17	35.72	35.98	35.43	5070300
1778707800	35.53	-0.92	-2.52	36.31	36.38	35.52	4416800
1778621400	36.45	0.31	0.86	35.8	36.73	35.8	5605800
1778535000	36.14	-2.22	-5.79	38.5	38.5	35.49	13278100
1778275800	38.36	0.32	0.84	38.64	39.12	38.21	3845200
1778189400	38.04	-0.95	-2.44	38.94	39.17	38.04	4557500
1778102940	38.99	-0.74	-1.86	40	40.39	38.82	3185600
1778016600	39.73	0.67	1.72	38.98	40.44	38.98	4506800
1777930200	39.06	-0.18	-0.46	39.47	39.75	38.94	5235300
1777584600	39.24	1.29	3.40	38.31	39.47	38.22	4700200
1777498140	37.95	-1.05	-2.69	38.5	38.92	37.95	3850800
1777411800	39	-0.82	-2.06	38.85	39.21	38.34	5910900
1777325340	39.82	-0.36	-0.90	40.17	40.39	39.71	4348400
1777066200	40.18	0.36	0.90	39.81	40.3	39.77	2983900
1776979800	39.82	0.25	0.63	39.57	40.05	39.39	3211100
1776893400	39.57	-1.44	-3.51	40.62	40.95	39.34	6681000
1776720600	41.01	0.33	0.81	40.87	41.19	40.5	2769800
1776461400	40.68	-0.2	-0.49	41.83	41.9	40.64	5692300
1776375000	40.88	-0.74	-1.78	41.83	41.83	40.71	3690200
1776288600	41.62	0.2	0.48	41.36	41.93	41.35	3910400
1776202140	41.42	-0.48	-1.15	42.25	42.42	41.29	5828800
1776115800	41.9	-1.1	-2.56	42.94	43.12	41.52	6974900
1775856600	43	0	0.00	42.9	43.21	42.55	3998000
1775770200	43	0.71	1.68	42.4	43.1	41.95	5059100
1775683740	42.29	1.08	2.62	42.25	42.7	41.87	4807800
1775597340	41.21	0.36	0.88	40.6	41.21	40.26	3022700
1775511000	40.85	-0.83	-1.99	41.36	41.5	40.68	1689100
1775165400	41.68	-0.04	-0.10	40.99	41.74	40.82	1908200
1775078940	41.72	0.61	1.48	41.13	41.82	40.78	4786800
1774992540	41.11	1.2	3.01	40.64	41.29	40.2	5196000
1774906140	39.91	-0.1	-0.25	40.3	40.38	39.82	2248400
1774647000	40.01	-0.48	-1.19	40.16	40.46	39.78	5654100
1774560540	40.49	-0.94	-2.27	40.95	41.04	40.16	3625300
1774474140	41.43	0.13	0.31	41.35	41.76	41.01	4490800
1774387740	41.3	0.52	1.28	40.48	41.3	39.87	5189700
1774301340	40.78	0.31	0.77	40.81	41.1	40.47	5865100
1774042200	40.47	-0.51	-1.24	40.75	40.75	40.08	9297800
1773955740	40.98	0.68	1.69	39.81	41.27	39.81	5398100
1773869400	40.3	-0.69	-1.68	40.72	41.08	40.26	4102600
1773782940	40.99	0.13	0.32	40.85	41.21	40.59	5727300
1773696540	40.86	0.22	0.54	41.11	41.28	40.59	3327500
1773437400	40.64	0.32	0.79	41	41.38	40.63	4867600