Hot Features
프리미엄
Itau Unibanco Holding SA (ITUB)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1999 | 3.37668918919 | 5.92 | 6.12 | 5.78 | 31271620 | 5.90190838 | DR |
| 4 | 0.7899 | 14.8198874296 | 5.33 | 6.12 | 5.31 | 27045699 | 5.77517522 | DR |
| 12 | 0.2649 | 4.5243381725 | 5.855 | 6.12 | 4.86 | 28372110 | 5.42251116 | DR |
| 26 | -0.4901 | -7.41452344932 | 6.61 | 6.93 | 4.86 | 23501326 | 5.8955794 | DR |
| 52 | -0.7001 | -10.2653958944 | 6.82 | 7.27 | 4.86 | 20307659 | 6.06983868 | DR |
| 156 | 1.1099 | 22.1536926148 | 5.01 | 7.27 | 3.9 | 28276854 | 5.37865263 | DR |
| 260 | -1.7901 | -22.6308470291 | 7.91 | 7.92 | 3.48 | 31887053 | 5.18063986 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.09 | 0.21 | 3.57 | 5.97 | 6.115 | 5.97 | 23186360 |
| 1739490000 | 5.88 | 0.02 | 0.34 | 5.78 | 5.88 | 5.78 | 19107339 |
| 1739403600 | 5.86 | -0.18 | -2.98 | 5.95 | 5.96 | 5.8000999 | 34045291 |
| 1739317200 | 6.04 | 0.11 | 1.85 | 6.0199999 | 6.05 | 5.96 | 27180364 |
| 1739230800 | 5.93 | 0.08 | 1.37 | 5.9 | 5.96 | 5.89 | 25479411 |
| 1738971600 | 5.85 | -0.11 | -1.85 | 5.92 | 5.98 | 5.805 | 51899853 |
| 1738885200 | 5.96 | 0.03 | 0.51 | 5.87 | 5.96 | 5.8400999 | 26300293 |
| 1738798800 | 5.93 | 0.08 | 1.37 | 5.8099999 | 5.96 | 5.805 | 39203500 |
| 1738712400 | 5.85 | 0.09 | 1.56 | 5.78 | 5.88 | 5.7307 | 32062369 |
| 1738626000 | 5.76 | -0.04 | -0.69 | 5.67 | 5.8 | 5.65 | 20290917 |
| 1738366800 | 5.8 | 0 | 0.00 | 5.85 | 5.865 | 5.78 | 23637359 |
| 1738280400 | 5.8 | 0.14 | 2.47 | 5.7 | 5.83 | 5.68 | 40827236 |
| 1738194000 | 5.66 | -0.03 | -0.53 | 5.69 | 5.71 | 5.64 | 18499781 |
| 1738107600 | 5.69 | 0.07 | 1.25 | 5.59 | 5.71 | 5.59 | 31059547 |
| 1738021200 | 5.62 | 0.15 | 2.74 | 5.5 | 5.65 | 5.47 | 35913654 |
| 1737762000 | 5.47 | 0 | 0.00 | 5.48 | 5.5199999 | 5.44 | 12776414 |
| 1737675600 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1737589200 | 5.47 | 0.06 | 1.11 | 5.48 | 5.5199999 | 5.46 | 15180517 |
| 1737502800 | 5.41 | 0.09 | 1.69 | 5.4 | 5.44 | 5.38 | 16916809 |
| 1737157200 | 5.32 | 0.01 | 0.19 | 5.33 | 5.4 | 5.3099999 | 20805896 |
| 1737070800 | 5.3099999 | -0.05 | -0.93 | 5.35 | 5.37 | 5.25 | 16170907 |
| 1736984400 | 5.36 | 0.26 | 5.10 | 5.25 | 5.37 | 5.22 | 38800782 |
| 1736898000 | 5.1 | 0.01 | 0.20 | 5.04 | 5.12 | 5.0218 | 18542602 |
| 1736811600 | 5.09 | 0.05 | 0.99 | 5.03 | 5.12 | 5.025 | 16414798 |
| 1736552400 | 5.04 | -0.06 | -1.18 | 5.05 | 5.0799 | 5.01 | 32155641 |
| 1736379600 | 5.1 | -0.07 | -1.35 | 5.07 | 5.1 | 5.03 | 26766960 |
| 1736293200 | 5.17 | 0.1 | 1.97 | 5.18 | 5.26 | 5.14 | 23958027 |
| 1736206800 | 5.07 | 0.2 | 4.11 | 4.99 | 5.11 | 4.98 | 22823389 |
| 1735947600 | 4.87 | -0.08 | -1.62 | 4.94 | 4.9599 | 4.86 | 23280767 |
| 1735861200 | 4.95 | -0.01 | -0.20 | 4.87 | 5.0199999 | 4.8629 | 26045324 |
| 1735688400 | 4.96 | -0.04 | -0.80 | 4.99 | 5 | 4.93 | 7259707 |
| 1735602000 | 5 | 0.02 | 0.40 | 4.99 | 5.03 | 4.96 | 19552266 |
| 1735342800 | 4.98 | -0.02 | -0.40 | 4.94 | 5.025 | 4.94 | 16111292 |
| 1735256400 | 5 | 0.01 | 0.20 | 4.94 | 5.03 | 4.94 | 21541961 |
| 1735077840 | 4.99 | 0.02 | 0.40 | 4.98 | 5.01 | 4.98 | 6462901 |
| 1734997200 | 4.97 | -0.1 | -1.97 | 5 | 5.01 | 4.94 | 17736643 |
| 1734738000 | 5.07 | 0.05 | 1.00 | 5.14 | 5.17 | 5.051 | 46682210 |
| 1734651600 | 5.0199999 | 0.06 | 1.21 | 5.08 | 5.12 | 5 | 88212104 |
| 1734565200 | 4.96 | -0.27 | -5.16 | 5.15 | 5.15 | 4.9037 | 51636541 |
| 1734478800 | 5.23 | 0.02 | 0.38 | 5.15 | 5.3 | 5.13 | 43116855 |
| 1734392400 | 5.21 | -0.06 | -1.14 | 5.23 | 5.3 | 5.17 | 30036671 |
| 1734133200 | 5.2699999 | -0.11 | -2.04 | 5.36 | 5.37 | 5.26 | 33085488 |
| 1734046800 | 5.38 | -0.18 | -3.24 | 5.51 | 5.5199999 | 5.32 | 39862357 |
| 1733960400 | 5.5599999 | 0.06 | 1.09 | 5.47 | 5.62 | 5.38 | 59380625 |
| 1733874000 | 5.5 | 0.13 | 2.42 | 5.42 | 5.53 | 5.42 | 26233793 |
| 1733787600 | 5.37 | 0 | 0.00 | 5.43 | 5.48 | 5.37 | 16828887 |
| 1733528400 | 5.37 | -0.16 | -2.89 | 5.49 | 5.505 | 5.36 | 28926607 |
| 1733442000 | 5.53 | 0.15 | 2.79 | 5.54 | 5.57 | 5.5 | 37769364 |
| 1733355600 | 5.38 | 0.03 | 0.56 | 5.38 | 5.44 | 5.35 | 41490643 |
| 1733269200 | 5.35 | 0.04 | 0.75 | 5.32 | 5.36 | 5.2699999 | 26838757 |
| 1733182800 | 5.3099999 | -0.05 | -0.93 | 5.3099999 | 5.36 | 5.25 | 31667703 |
| 1732917840 | 5.36 | -0.38 | -6.62 | 5.33 | 5.45 | 5.28 | 28018301 |
| 1732750800 | 5.74 | -0.25 | -4.17 | 5.96 | 5.97 | 5.7 | 34258976 |
| 1732664400 | 5.99 | 0.14 | 2.39 | 5.92 | 6.05 | 5.91 | 21295462 |
| 1732578000 | 5.85 | 0 | 0.00 | 5.89 | 5.91 | 5.84 | 18078595 |
| 1732318800 | 5.85 | -0.01 | -0.17 | 5.84 | 5.89 | 5.83 | 13523851 |
| 1732232400 | 5.86 | -0.1 | -1.68 | 5.88 | 5.92 | 5.845 | 24940324 |
| 1732146000 | 5.96 | -0.02 | -0.33 | 5.96 | 5.97 | 5.93 | 6605860 |
| 1732059600 | 5.98 | 0.02 | 0.34 | 5.97 | 6.01 | 5.95 | 15678101 |
| 1731973200 | 5.96 | 0 | 0.00 | 5.95 | 6 | 5.94 | 18350198 |
