PARANAPANEMA ON N1 (PMAM3)

PMAM3
🏛️ ブラジル →
1.34
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 10.26 10.80 10.11 10.11 0.3M
2021-12-29 10.32 10.65 10.20 10.20 0.1M
2021-12-28 10.39 10.49 10.03 10.09 0.1M
2021-12-27 10.03 10.50 10.03 10.37 0.2M
2021-12-23 10.09 10.22 9.86 10.03 0.2M
2021-12-22 9.95 10.15 9.84 10.00 0.3M
2021-12-21 9.63 10.02 9.45 9.79 0.3M
2021-12-20 9.92 9.92 9.46 9.55 0.2M
2021-12-17 10.40 10.59 9.56 9.91 0.4M
2021-12-16 9.95 10.64 9.95 10.30 0.4M
2021-12-15 10.10 10.10 9.42 9.90 0.3M
2021-12-14 10.60 10.72 9.98 10.06 0.2M
2021-12-13 10.75 11.04 10.44 10.44 0.1M
2021-12-10 10.76 10.77 10.44 10.67 0.1M
2021-12-09 10.84 10.97 10.36 10.54 0.2M
2021-12-08 9.58 10.91 9.42 10.85 0.6M
2021-12-07 9.55 9.82 9.44 9.62 0.2M
2021-12-06 9.26 9.55 9.14 9.40 0.2M
2021-12-03 8.97 9.33 8.94 9.26 0.1M
2021-12-02 9.00 9.23 8.78 8.96 0.3M
2021-12-01 9.31 9.66 8.83 8.90 0.5M
2021-11-30 9.52 9.52 8.93 9.14 0.3M
2021-11-29 9.33 9.77 9.19 9.40 0.3M
2021-11-26 9.18 9.40 9.00 9.21 0.2M
2021-11-25 9.75 9.75 9.38 9.68 0.2M
2021-11-24 9.34 9.72 9.31 9.64 0.3M
2021-11-23 9.01 9.53 9.01 9.35 0.6M
2021-11-22 9.05 9.54 8.96 9.09 0.5M
2021-11-19 8.62 9.07 8.50 8.98 0.4M
2021-11-18 8.85 9.05 8.42 8.72 0.7M
2021-11-17 9.68 9.68 8.72 8.80 0.9M
2021-11-16 10.33 10.33 9.29 9.37 0.9M
2021-11-12 10.85 11.00 10.33 10.40 0.4M
2021-11-11 10.28 11.15 10.23 10.70 0.7M
2021-11-10 10.34 10.54 10.03 10.16 0.4M
2021-11-09 10.33 10.60 10.16 10.20 0.3M
2021-11-08 10.27 10.75 10.17 10.25 0.2M
2021-11-05 10.29 10.75 10.25 10.44 0.2M
2021-11-04 10.70 10.81 10.10 10.28 0.5M
2021-11-03 10.36 10.99 10.26 10.80 0.6M
2021-11-01 9.64 10.60 9.58 10.38 0.9M
2021-10-29 10.14 10.16 9.50 9.50 0.5M
2021-10-28 10.10 10.28 9.91 10.03 0.6M
2021-10-27 10.10 10.52 10.05 10.07 0.4M
2021-10-26 10.70 10.90 10.01 10.10 0.5M
2021-10-25 9.84 11.14 9.83 10.82 1.0M
2021-10-22 9.85 10.06 9.10 9.52 0.5M
2021-10-21 10.22 10.36 9.80 9.94 0.5M
2021-10-20 10.74 10.83 10.25 10.57 0.5M
2021-10-19 11.53 11.64 10.42 10.64 0.8M
2021-10-18 10.98 11.59 10.68 11.55 0.4M
2021-10-15 10.86 11.11 10.61 11.02 0.5M
2021-10-14 10.66 11.19 10.53 10.87 0.8M
2021-10-13 10.64 10.85 10.42 10.58 0.4M
2021-10-11 10.85 10.95 10.41 10.41 0.2M
2021-10-08 10.70 11.00 10.39 10.61 0.4M
2021-10-07 10.39 10.78 10.20 10.42 0.5M
2021-10-06 10.30 10.40 9.81 10.13 0.8M
2021-10-05 10.59 10.95 10.36 10.52 0.5M
2021-10-04 11.46 11.65 10.45 10.47 0.7M
2021-10-01 10.61 11.54 10.47 11.46 0.8M
2021-09-30 10.85 10.90 10.27 10.33 0.4M
2021-09-29 10.60 10.84 10.24 10.48 0.8M
2021-09-28 12.17 12.25 10.44 10.44 1.1M
2021-09-27 11.30 12.20 11.30 12.20 0.5M
2021-09-24 11.59 11.71 11.06 11.46 0.2M
2021-09-23 11.24 11.68 10.96 11.60 0.6M
2021-09-22 10.17 11.41 10.11 11.24 1.0M
2021-09-21 10.08 10.37 9.84 10.00 0.5M
2021-09-20 10.59 10.63 9.93 10.02 0.6M
2021-09-17 11.07 11.20 10.68 10.80 0.4M
2021-09-16 11.51 11.61 10.71 11.07 1.2M
2021-09-15 11.34 11.89 11.11 11.76 0.5M
2021-09-14 11.80 12.15 11.35 11.35 0.4M
2021-09-13 11.54 12.08 11.06 11.86 0.8M
2021-09-10 12.19 12.30 11.21 11.27 0.9M
2021-09-09 11.66 12.13 11.25 11.96 1.0M
2021-09-08 13.76 13.78 11.51 11.51 1.0M
2021-09-06 13.14 13.85 13.08 13.80 0.3M
2021-09-03 13.20 13.40 12.89 13.30 1.1M
2021-09-02 13.10 13.69 12.71 12.82 0.5M
2021-09-01 13.45 13.45 12.91 13.00 0.3M
2021-08-31 12.84 13.45 12.75 13.45 0.4M
2021-08-30 13.16 13.20 12.50 12.81 0.3M
2021-08-27 12.00 13.00 12.00 13.00 0.4M
2021-08-26 13.00 13.03 11.92 11.99 0.5M
2021-08-25 12.69 13.06 12.35 12.85 0.6M
2021-08-24 11.58 12.56 11.51 12.50 0.5M
2021-08-23 11.39 11.78 11.09 11.52 0.4M
2021-08-20 10.61 11.32 10.61 11.13 0.5M
2021-08-19 10.96 11.42 10.60 10.71 0.6M
2021-08-18 11.20 11.70 11.00 11.17 0.6M
2021-08-17 11.81 12.21 11.20 11.21 0.6M
2021-08-16 12.93 12.98 11.64 11.90 0.5M
2021-08-13 13.36 13.50 12.88 13.22 0.2M
2021-08-12 13.64 13.75 13.41 13.41 0.1M
2021-08-11 13.92 14.19 13.63 13.63 0.2M
2021-08-10 14.13 14.42 13.84 13.99 0.2M
2021-08-09 13.95 14.32 13.50 14.00 0.4M
2021-08-06 13.98 14.32 13.88 13.97 0.1M
2021-08-05 14.53 14.64 13.95 13.95 0.3M
2021-08-04 14.49 14.65 14.33 14.42 0.2M
2021-08-03 14.07 14.65 13.91 14.62 0.4M
2021-08-02 14.54 14.72 13.99 14.20 0.3M
2021-07-30 14.75 15.21 14.15 14.37 0.7M
2021-07-29 14.90 15.24 14.40 14.63 0.2M
2021-07-28 14.02 14.89 13.90 14.89 0.2M
2021-07-27 14.50 14.50 13.72 14.00 0.3M
2021-07-26 14.25 14.82 14.10 14.46 0.2M
2021-07-23 14.20 14.55 14.00 14.20 0.2M
2021-07-22 14.23 14.65 14.08 14.28 0.3M
2021-07-21 14.22 14.54 14.15 14.18 0.1M
2021-07-20 14.01 14.38 14.01 14.19 0.1M
2021-07-19 14.54 14.54 13.90 14.01 0.3M
2021-07-16 14.95 14.96 14.56 14.56 0.2M
2021-07-15 14.67 15.03 14.63 14.93 0.2M
2021-07-14 15.06 15.14 14.62 14.62 0.4M
2021-07-13 15.35 15.35 14.84 14.98 0.3M
2021-07-12 15.30 15.70 15.01 15.30 0.3M
2021-07-08 15.22 15.35 14.88 15.09 1.1M
2021-07-07 15.58 15.72 15.10 15.41 0.2M
2021-07-06 15.98 15.98 15.28 15.53 0.3M
2021-07-05 15.04 16.40 14.91 15.98 0.6M
2021-07-02 14.76 15.39 14.63 14.97 0.3M
2021-07-01 14.90 15.18 14.60 14.65 0.3M
2021-06-30 15.01 15.11 14.50 14.88 0.4M
2021-06-29 15.44 15.68 14.89 15.06 0.5M
2021-06-28 15.80 15.96 15.26 15.49 0.7M
2021-06-25 16.19 16.19 15.58 15.92 0.3M
2021-06-24 16.03 16.44 15.93 16.06 0.2M
2021-06-23 16.54 16.80 15.78 15.84 0.7M
2021-06-22 16.53 16.53 16.05 16.36 0.2M
2021-06-21 16.93 16.93 16.31 16.54 0.2M
2021-06-18 17.13 17.13 16.28 16.69 0.4M
2021-06-17 17.17 17.74 16.83 17.13 0.4M
2021-06-16 17.69 18.33 17.02 17.17 0.4M
2021-06-15 17.94 18.15 17.37 17.70 0.2M
2021-06-14 17.10 18.47 17.09 17.99 0.7M
2021-06-11 17.39 17.46 16.46 17.34 0.3M
2021-06-10 17.00 18.60 16.97 17.29 1.6M
2021-06-09 16.70 17.00 16.43 16.91 0.3M
2021-06-08 16.60 16.94 16.25 16.70 0.4M
2021-06-07 15.99 16.95 15.62 16.60 0.5M
2021-06-04 16.21 16.41 15.60 15.87 0.9M
2021-06-02 16.74 17.19 16.40 16.40 0.5M
2021-06-01 16.78 17.06 16.27 16.70 0.6M
2021-05-31 15.43 16.88 15.11 16.50 0.9M
2021-05-28 15.76 15.87 15.30 15.40 0.2M
2021-05-27 15.25 15.89 15.25 15.71 0.4M
2021-05-26 15.37 15.61 15.10 15.25 0.4M
2021-05-25 15.76 16.16 15.02 15.37 0.6M
2021-05-24 14.70 16.13 14.60 15.67 1.0M
2021-05-21 16.00 16.00 14.41 14.55 0.9M
2021-05-20 14.37 15.15 14.24 14.96 0.5M
2021-05-19 15.20 15.56 14.37 14.41 0.6M
2021-05-18 16.20 16.45 15.00 15.16 1.1M
2021-05-17 14.95 16.79 14.95 16.26 1.3M
2021-05-14 15.71 16.13 14.75 14.81 0.5M
2021-05-13 15.96 16.85 14.89 15.58 0.6M
2021-05-12 16.73 17.15 15.53 15.86 0.5M
2021-05-11 17.00 17.68 16.71 17.01 0.3M
2021-05-10 17.75 18.29 16.60 17.00 0.8M
2021-05-07 16.57 17.21 16.37 17.03 0.7M
2021-05-06 17.39 17.83 16.03 16.40 0.8M
2021-05-05 18.07 18.80 17.16 17.30 1.4M
2021-05-04 16.39 18.40 15.15 18.16 3.1M
2021-05-03 18.43 20.27 16.53 16.53 2.4M
2021-04-30 21.60 21.60 17.65 18.43 3.8M
2021-04-29 20.71 24.40 20.71 23.45 2.3M
2021-04-28 18.50 20.59 18.33 20.35 1.2M
2021-04-27 19.25 19.94 18.10 18.39 0.9M
2021-04-26 17.79 19.75 17.57 19.05 1.0M
2021-04-23 18.11 18.73 17.63 18.00 0.7M
2021-04-22 18.05 19.10 17.50 18.50 1.0M
2021-04-20 18.01 19.30 17.60 18.05 1.4M
2021-04-19 15.03 18.59 14.30 17.52 1.7M
2021-04-16 15.20 15.98 14.35 15.18 1.1M
2021-04-15 12.00 15.89 11.95 14.50 2.8M
2021-04-14 10.60 12.20 10.49 12.00 0.8M
2021-04-13 10.70 11.13 10.28 10.70 0.5M
2021-04-12 9.49 10.65 9.47 10.60 1.0M
2021-04-09 9.11 9.49 9.05 9.49 0.1M
2021-04-08 9.26 9.27 9.10 9.16 0.0M
2021-04-07 9.15 9.23 9.04 9.22 0.0M
2021-04-06 9.05 9.30 9.01 9.13 0.1M
2021-04-05 9.14 9.23 9.00 9.05 0.1M
2021-04-01 9.13 9.26 9.00 9.13 0.1M
2021-03-31 9.31 9.40 9.12 9.16 0.0M
2021-03-30 9.13 9.28 9.06 9.24 0.1M
2021-03-29 9.05 9.22 9.01 9.02 0.1M
2021-03-26 9.18 9.30 9.02 9.21 0.0M
2021-03-25 9.40 9.40 9.00 9.15 0.0M
2021-03-24 9.32 9.40 9.12 9.17 0.0M
2021-03-23 9.33 9.37 9.15 9.33 0.0M
2021-03-22 9.26 9.42 9.15 9.41 0.0M
2021-03-19 9.39 9.48 9.24 9.36 0.1M
2021-03-18 9.33 9.50 9.20 9.21 0.0M
2021-03-17 9.17 9.47 9.17 9.33 0.1M
2021-03-16 9.40 9.67 9.10 9.23 0.1M
2021-03-15 9.11 9.56 9.09 9.39 0.1M
2021-03-12 8.92 9.30 8.87 9.11 0.1M
2021-03-11 8.69 9.00 8.57 8.93 0.1M
2021-03-10 8.57 8.65 8.36 8.60 0.0M
2021-03-09 8.60 8.80 8.50 8.57 0.1M
2021-03-08 9.00 9.00 8.51 8.59 0.1M
2021-03-05 8.82 9.35 8.77 9.00 0.3M
2021-03-04 8.78 9.03 8.60 8.72 0.1M
2021-03-03 8.74 8.99 8.46 8.79 0.1M
2021-03-02 8.62 8.75 8.25 8.75 0.1M
2021-03-01 8.99 9.11 8.63 8.68 0.1M
2021-02-26 9.42 9.42 8.70 8.86 0.2M
2021-02-25 9.30 9.49 9.10 9.15 0.1M
2021-02-24 9.09 9.42 9.09 9.30 0.1M
2021-02-23 9.12 9.23 9.05 9.09 0.1M
2021-02-22 9.34 9.37 8.98 9.10 0.1M
2021-02-19 9.40 9.53 9.15 9.46 0.1M
2021-02-18 9.52 9.60 9.30 9.32 0.1M
2021-02-17 9.32 9.60 9.30 9.50 0.0M
2021-02-12 9.39 9.40 9.25 9.32 0.1M
2021-02-11 9.35 9.45 9.30 9.39 0.1M
2021-02-10 9.66 9.66 9.30 9.32 0.1M
2021-02-09 9.77 9.79 9.51 9.68 0.1M
2021-02-08 9.50 9.93 9.49 9.75 0.3M
2021-02-05 9.52 9.55 9.38 9.46 1.4M
2021-02-04 9.45 9.52 9.32 9.39 0.1M
2021-02-03 9.30 9.51 9.28 9.31 0.1M
2021-02-02 9.25 9.64 9.21 9.30 0.1M
2021-02-01 9.25 9.42 9.20 9.20 0.1M
2021-01-29 9.48 9.48 9.20 9.20 0.2M
2021-01-28 8.75 9.50 8.75 9.39 0.3M
2021-01-27 8.98 8.98 8.63 8.66 0.1M
2021-01-26 9.02 9.07 8.81 8.88 1.1M
2021-01-22 8.97 9.15 8.86 9.02 0.1M
2021-01-21 9.10 9.30 8.98 9.00 0.1M
2021-01-20 9.14 9.27 8.98 9.06 0.2M
2021-01-19 9.32 9.34 8.99 9.15 0.3M
2021-01-18 9.42 9.42 9.25 9.26 0.2M
2021-01-15 9.50 9.56 9.27 9.29 0.2M
2021-01-14 9.49 9.60 9.40 9.60 1.3M
2021-01-13 9.59 9.64 9.40 9.49 0.2M
2021-01-12 9.62 9.72 9.50 9.57 0.2M
2021-01-11 9.90 9.90 9.55 9.65 0.2M
2021-01-08 9.75 9.90 9.54 9.88 0.2M
2021-01-07 9.60 9.76 9.50 9.70 0.3M
2021-01-06 9.76 9.83 9.56 9.59 0.2M
2021-01-05 9.96 9.99 9.65 9.76 0.3M
2021-01-04 10.01 10.19 9.96 9.96 0.2M