Itau Unibanco Sa【GOVE11】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
브라질
BOV
Itau Unibanco Sa (GOVE11)
Itau Unibanco Sa (GOVE11) 과거

Itau Unibanco Sa (GOVE11)

53.59

0.59

(1.11%)

마감 18 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.68	1.2852012852	52.91	53.81	51.8	329	52.30666667	FU
4	1.83	3.53554868624	51.76	53.81	51.76	640	52.5490425	FU
12	-3.22	-5.66801619433	56.81	57.8	51.76	797	55.39687	FU
26	-3.02	-5.33474651122	56.61	59.99	51.76	652	56.08909356	FU
52	-2.51	-4.47415329768	56.1	59.99	51.4	7390	56.04925027	FU
156	6.31	13.3460236887	47.28	59.99	41.75	3479	53.95347485	FU
260	1.85	3.57557015848	51.74	59.99	27.62	3206	50.96826767	FU

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	53.59	0.59	1.11	53.52	53.61	53.52	56
1737062940	53	-0.36	-0.67	53.28	53.81	53	255
1736976540	53.36	1.21	2.32	52.52	53.36	52.52	68
1736890140	52.15	0.13	0.25	52.31	52.31	51.8	223
1736803740	52.02	-0.13	-0.25	52.28	52.36	52.02	319
1736544540	52.15	-0.23	-0.44	52.91	52.91	52.01	779
1736458140	52.38	0.05	0.10	52.46	52.86	52.38	931
1736371740	52.33	-0.64	-1.21	52.97	52.97	52.28	770
1736285400	52.97	0.55	1.05	52.78	53.5	52.78	977
1736198940	52.42	0.62	1.20	52.48	52.49	52.29	331
1735939740	51.8	-0.75	-1.43	52.54	52.54	51.8	199
1735853400	52.55	-0.08	-0.15	52.41	52.74	52.1	255
1735594200	52.63	0.21	0.40	52.62	52.68	52.51	4478
1735334940	52.42	-0.35	-0.66	52.78	52.78	52.42	295
1735248540	52.77	-0.11	-0.21	53.41	53.41	52.69	29
1734989340	52.88	-0.25	-0.47	53.13	53.13	52.66	62
1734730200	53.13	0.31	0.59	51.76	53.42	51.76	264
1734643800	52.82	-0.31	-0.58	53.08	53.16	52.82	368
1734557400	53.13	-1.25	-2.30	54.1	54.12	53.13	168
1734470940	54.38	0.44	0.82	53.98	54.54	53.98	203
1734384540	53.94	-0.47	-0.86	54.42	54.71	53.94	132
1734125340	54.41	-0.6	-1.09	55.13	55.13	54.41	443
1734039000	55.01	-0.74	-1.33	55.81	55.81	55.01	325
1733952540	55.75	0	0.00	55.8	56	55.71	60
1733866140	55.75	0.4	0.72	55.91	55.91	55.71	542
1733779740	55.35	0.6	1.10	55.1	55.42	55.1	406
1733520600	54.75	-0.83	-1.49	55.52	55.58	54.75	363
1733434200	55.58	0.71	1.29	54.88	55.69	54.88	444
1733347800	54.87	0.01	0.02	54.81	55.29	54.81	399
1733261340	54.86	0.29	0.53	55.17	55.17	54.82	1062
1733174940	54.57	-0.24	-0.44	54.57	54.99	54.57	349
1732915740	54.81	0.41	0.75	54.87	54.9	54.25	371
1732829400	54.4	-1.42	-2.54	55.44	55.44	54.4	240
1732743000	55.82	-0.99	-1.74	56.78	57.23	55.82	1611
1732656600	56.81	0.25	0.44	56.99	57.05	56.81	176
1732570140	56.56	0.16	0.28	56.4	56.77	56.03	45
1732310940	56.4	0.9	1.62	55.93	56.4	55.93	213
1732224600	55.5	-0.53	-0.95	56.03	56.03	55.5	296
1732051800	56.03	-0.17	-0.30	56.22	56.26	56.03	94
1731965340	56.2	0.35	0.63	55.85	56.2	55.77	977
1731619800	55.85	0.03	0.05	55.9	56.14	55.85	1647
1731533400	55.82	0.03	0.05	55.81	55.94	55.62	899
1731446940	55.79	-0.21	-0.38	55.97	56.11	55.79	611
1731360540	56	-0.03	-0.05	56.03	56.03	55.74	2250
1731101400	56.03	-0.55	-0.97	55.94	56.03	55.55	71
1731014940	56.58	-0.34	-0.60	57.12	57.43	56.58	551
1730928600	56.92	-0.1	-0.18	56.42	57.1	56.42	683
1730842200	57.02	0.1	0.18	57.49	57.49	56.8	477
1730755800	56.92	0.84	1.50	55.62	57.03	55.62	228
1730496600	56.08	-0.5	-0.88	56.66	56.81	56.08	187
1730410200	56.58	-0.42	-0.74	56.91	56.98	56.58	254
1730323800	57	-0.23	-0.40	56.96	57.23	56.96	1128
1730237340	57.23	0.06	0.10	57.39	57.5	57.12	2423
1730151000	57.17	0.27	0.47	56.22	57.8	56.22	1492
1729891800	56.9	0.18	0.32	56.81	57.72	56.58	10609
1729805400	56.72	0.11	0.19	57.39	57.4	56.36	90
1729719000	56.61	-0.31	-0.54	56.5	56.61	56.5	42
1729632600	56.92	0.07	0.12	56.85	56.92	56.43	383
1729546140	56.85	-0.1	-0.18	57.42	57.42	56.46	419
1729287000	56.95	-0.23	-0.40	56.99	57.11	56.93	113

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관