Vitru Brasil Empre Particip Com Ord【VTRU3】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	0.07	0.532319391635	13.15	14.08	13.03	612760	13.44980678	CS
4	-0.67	-4.82361411087	13.89	14.08	11.98	751337	13.07202817	CS
12	-0.57	-4.13343002175	13.79	15.59	11.98	1009191	13.76688732	CS
26	-0.4	-2.93685756241	13.62	17.38	11.98	741407	14.18488597	CS
52	4.1	44.9561403509	9.12	17.38	8.45	588943	12.97536974	CS
156	-0.79	-5.63882940757	14.01	17.38	5.26	440032	11.41589595	CS
260	-0.79	-5.63882940757	14.01	17.38	5.26	440032	11.41589595	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
1781904600	13.22	-0.04	-0.30	13.29	13.4	13.16	294400
1781818140	13.26	-0.15	-1.12	13.55	13.55	13.15	548600
1781731740	13.41	-0.17	-1.25	13.69	13.74	13.2	687200
1781645400	13.58	-0.01	-0.07	13.65	13.65	13.32	507100
1781559000	13.59	0.19	1.42	13.76	14.08	13.41	690800
1781299800	13.4	0.13	0.98	13.15	13.67	13.03	630100
1781213400	13.27	1.02	8.33	12.45	13.36	12.4	2436000
1781126940	12.25	-0.2	-1.61	12.44	12.46	12.06	501500
1781040600	12.45	0.47	3.92	12.29	12.61	12.07	989800
1780954140	11.98	-0.25	-2.04	12.23	12.46	11.98	735300
1780695000	12.23	-0.32	-2.55	12.41	12.43	12.12	581800
1780522200	12.55	-0.45	-3.46	12.79	12.82	12.16	824000
1780435800	13	0	0.00	13	13.12	12.59	540800
1780349400	13	-0.1	-0.76	12.97	13.12	12.58	1016600
1780090200	13.1	-0.15	-1.13	13.31	13.45	12.8	877300
1780003800	13.25	-0.44	-3.21	13.72	13.72	13.23	653800
1779917400	13.69	0.1	0.74	13.6	13.81	13.37	715200
1779830940	13.59	-0.28	-2.02	13.81	13.81	13.22	541300
1779744600	13.87	0.59	4.44	13.25	13.87	13.23	329100
1779485400	13.28	-0.61	-4.39	13.89	13.89	13.25	469100
1779398940	13.89	0.03	0.22	13.61	14.13	13.41	622700
1779312600	13.86	0.76	5.80	13.47	14.02	13.2	616200
1779226140	13.1	-0.43	-3.18	13.27	13.46	12.84	1007700
1779139800	13.53	0.13	0.97	13.15	13.69	13.15	370900
1778880600	13.4	0	0.00	13.07	13.4	12.94	524500
1778794140	13.4	0.16	1.21	13.87	13.87	13.27	599800
1778707800	13.24	-0.8	-5.70	14.2	14.2	13.2	853200
1778621400	14.04	0.29	2.11	13.75	14.06	13.48	333100
1778535000	13.75	-0.63	-4.38	14.43	14.55	13.59	638000
1778275800	14.38	0.14	0.98	14.69	14.8	14.16	537500
1778189400	14.24	0.2	1.42	14.34	14.75	13.96	2157400
1778102940	14.04	0.28	2.03	13.86	14.15	13.8	967600
1778016600	13.76	0.08	0.58	13.95	14.12	13.67	1064900
1777930200	13.68	-0.06	-0.44	13.76	14.03	13.51	819200
1777584600	13.74	0.02	0.15	14.26	14.31	13.58	3036200
1777498140	13.72	-0.2	-1.44	13.92	13.92	13.52	771500
1777411800	13.92	0.14	1.02	13.72	14.02	13.56	743000
1777325340	13.78	-0.67	-4.64	14.45	14.62	13.75	1111900
1777066200	14.45	-0.01	-0.07	14.36	14.78	14.31	862000
1776979800	14.46	-0.74	-4.87	15.22	15.3	14.32	897900
1776893400	15.2	0.03	0.20	15.29	15.59	14.97	1200200
1776720600	15.17	0.57	3.90	14.77	15.29	14.58	674000
1776461400	14.6	0.6	4.29	14.2	14.71	14.15	1034300
1776375000	14	0.65	4.87	13.4	14.04	13.26	3360500
1776288600	13.35	-0.41	-2.98	13.72	13.72	13.18	1993800
1776202140	13.76	-0.2	-1.43	14.19	14.2	13.51	1090700
1776115800	13.96	0.03	0.22	13.9	14.27	13.63	838300
1775856600	13.93	-0.56	-3.86	14.58	14.87	13.85	1328800
1775770200	14.49	0.5	3.57	14.27	14.53	14.13	1597700
1775683740	13.99	-0.07	-0.50	14.5	14.62	13.99	2777700
1775597340	14.06	-0.89	-5.95	14.69	14.69	13.97	423600
1775511000	14.95	0.35	2.40	14.69	15.16	14.57	755500
1775165400	14.6	0.53	3.77	14	14.65	13.79	1465800
1775078940	14.07	0.39	2.85	13.85	14.65	13.77	3517200
1774992540	13.68	0.53	4.03	13.66	13.89	13.11	986800
1774906140	13.15	-0.39	-2.88	13.73	13.73	13.12	324100
1774647000	13.54	-0.46	-3.29	13.79	13.86	13.35	335100
1774560540	14	-0.25	-1.75	14.26	14.47	13.84	557000
1774474140	14.25	-0.8	-5.32	14.37	14.5	13.81	1146800
1774387740	15.05	-0.14	-0.92	15.35	15.35	14.71	293600
1774301340	15.19	1	7.05	14.56	15.45	14.38	414300
1774042200	14.19	-0.38	-2.61	14.34	14.55	13.97	316200