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	-0.28	-0.806683952751	34.71	35.4	33.47	5959820	34.26379535	CS
4	1.63	4.96951219512	32.8	35.4	32.2	5004740	33.78583667	CS
12	-8.51	-19.8183511877	42.94	43.12	32.2	5054763	35.82304502	CS
26	1.06	3.17650584357	33.37	43.47	32.2	5117346	37.70201171	CS
52	1.96	6.03634123807	32.47	43.47	30.16	4782508	35.47192555	CS
156	-8.39	-19.5936478281	42.82	56.92	25.27	3473892	39.95918026	CS
260	-7.58	-18.0433230183	42.01	56.92	25.27	3055497	41.27727536	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	34.6	-0.06	-0.17	34.65	35.4	34.54	4519700
1783027740	34.66	0.66	1.94	34.1	34.68	34	6675400
1782941400	34	0.15	0.44	33.95	34.33	33.47	7500800
1782855000	33.85	-0.45	-1.31	34.15	34.37	33.68	5750400
1782768600	34.3	-0.45	-1.29	34.71	34.88	34.2	5352800
1782509400	34.75	0.17	0.49	34.58	35.04	34.51	5506100
1782423000	34.58	0.18	0.52	34.35	34.8	34.33	5193900
1782336540	34.4	0.05	0.15	34.15	34.78	34.06	6721800
1782250200	34.35	0.8	2.38	33.33	34.46	33.32	5446300
1782163800	33.549999	1.09	3.36	32.45	33.61	32.45	4306800
1781904600	32.46	-0.22	-0.67	32.68	32.68	32.2	5417400
1781818140	32.68	-0.29	-0.88	32.86	33.24	32.6	2831900
1781731740	32.97	-0.39	-1.17	33.5	33.72	32.83	3818300
1781645400	33.36	0.28	0.85	33.02	33.58	32.939999	3436100
1781559000	33.08	-0.45	-1.34	34.01	34.22	33.08	2156700
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