Hot Features
프리미엄
Itausa Investimentos Itau SA (ITSA3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.39484978541 | 9.32 | 9.57 | 9.13 | 98420 | 9.3850254 | CS |
| 4 | 0.45 | 5 | 9 | 9.57 | 8.72 | 116084 | 9.08529062 | CS |
| 12 | -0.98720813 | -9.45854597996 | 10.43720813 | 10.57053013 | 8.72 | 200874 | 9.59861936 | CS |
| 26 | -0.31107512 | -3.1868940273 | 9.76107512 | 10.74194414 | 8.72 | 170993 | 9.91599729 | CS |
| 52 | -0.00633912 | -0.0670356669696 | 9.45633912 | 10.74194414 | 8.72 | 153359 | 9.81435494 | CS |
| 156 | 1.8660718 | 24.6056100584 | 7.5839282 | 10.74194414 | 6.33243017 | 172903 | 8.58970105 | CS |
| 260 | -0.55449026 | -5.54241391205 | 10.00449026 | 10.74194414 | 6.33243017 | 189018 | 8.46780083 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 9.44 | -0.01 | -0.11 | 9.45 | 9.5399999 | 9.38 | 77000 |
| 1738013340 | 9.45 | 0.15 | 1.61 | 9.26 | 9.52 | 9.13 | 181800 |
| 1737754200 | 9.3 | -0.01 | -0.11 | 9.32 | 9.35 | 9.27 | 63600 |
| 1737667740 | 9.31 | -0.03 | -0.32 | 9.34 | 9.44 | 9.3 | 99900 |
| 1737581400 | 9.34 | 0.03 | 0.32 | 9.32 | 9.3699999 | 9.26 | 69800 |
| 1737495000 | 9.31 | 0 | 0.00 | 9.31 | 9.33 | 9.26 | 77900 |
| 1737408600 | 9.31 | 0.13 | 1.42 | 9.2 | 9.34 | 9.14 | 98000 |
| 1737149400 | 9.18 | 0.03 | 0.33 | 9.19 | 9.25 | 9.13 | 78700 |
| 1737062940 | 9.15 | -0.01 | -0.11 | 9.14 | 9.24 | 9.1199999 | 111800 |
| 1736976540 | 9.16 | 0.28 | 3.15 | 8.88 | 9.24 | 8.88 | 206200 |
| 1736890140 | 8.88 | -0.08 | -0.89 | 8.95 | 8.95 | 8.85 | 57100 |
| 1736803740 | 8.96 | 0.12 | 1.36 | 8.88 | 8.98 | 8.86 | 76800 |
| 1736544540 | 8.84 | -0.12 | -1.34 | 9.05 | 9.05 | 8.84 | 97000 |
| 1736458140 | 8.96 | 0.08 | 0.90 | 8.89 | 9.03 | 8.89 | 59300 |
| 1736371740 | 8.88 | -0.18 | -1.99 | 9.1 | 9.11 | 8.88 | 202900 |
| 1736285400 | 9.06 | 0.11 | 1.23 | 9.01 | 9.14 | 9.01 | 139300 |
| 1736198940 | 8.95 | 0.21 | 2.40 | 8.85 | 9.03 | 8.81 | 181100 |
| 1735939740 | 8.74 | -0.13 | -1.47 | 8.9 | 8.92 | 8.72 | 187600 |
| 1735853400 | 8.8699999 | -0.12 | -1.33 | 9 | 9 | 8.85 | 139800 |
| 1735594200 | 8.99 | -0.01 | -0.11 | 9.02 | 9.0399999 | 8.97 | 96300 |
| 1735334940 | 9 | -0.13 | -1.42 | 9.13 | 9.13 | 9 | 127400 |
| 1735248540 | 9.13 | 0.19 | 2.13 | 8.94 | 9.13 | 8.93 | 300600 |
| 1734989340 | 8.94 | -0.09 | -1.00 | 9 | 9.0399999 | 8.91 | 143500 |
| 1734730200 | 9.03 | 0 | 0.00 | 9.03 | 9.1 | 8.96 | 200100 |
| 1734643800 | 9.03 | 0.18 | 2.03 | 8.96 | 9.06 | 8.9 | 162000 |
| 1734557400 | 8.85 | -0.32 | -3.49 | 9.2 | 9.2 | 8.85 | 240500 |
| 1734470940 | 9.17 | 0.01 | 0.11 | 9.17 | 9.27 | 9.15 | 145000 |
| 1734384540 | 9.16 | -0.15 | -1.61 | 9.31 | 9.31 | 9.16 | 117600 |
| 1734125340 | 9.31 | -0.01 | -0.11 | 9.32 | 9.4 | 9.26 | 123000 |
| 1734039000 | 9.32 | -0.27 | -2.82 | 9.5 | 9.53 | 9.32 | 86100 |
| 1733952540 | 9.59 | 0.09 | 0.95 | 9.49 | 9.74 | 9.44 | 83300 |
| 1733866140 | 9.5 | 0.08 | 0.85 | 9.46 | 9.53 | 9.44 | 79300 |
| 1733779740 | 9.42 | -0.03 | -0.32 | 9.39 | 9.47 | 9.35 | 150500 |
| 1733520600 | 9.45 | -0.03 | -0.32 | 9.48 | 9.5 | 9.34 | 152500 |
| 1733434200 | 9.48 | 0.11 | 1.17 | 9.46 | 9.5399999 | 9.26 | 219600 |
| 1733347800 | 9.3699999 | 0.08 | 0.86 | 9.2899999 | 9.43 | 9.23 | 115500 |
| 1733261340 | 9.2899999 | 0.03 | 0.36 | 9.33 | 9.4 | 9.25 | 210100 |
| 1733174940 | 9.2563561 | -0.2 | -2.11 | 9.4372931 | 9.4372931 | 9.2087411 | 270503 |
| 1732915740 | 9.4563391 | 0.03 | 0.30 | 9.4087241 | 9.4563391 | 9.2373101 | 287094 |
| 1732829400 | 9.4277701 | -0.26 | -2.65 | 9.6467991 | 9.6467991 | 9.3420631 | 307256 |
| 1732743000 | 9.6848911 | -0.24 | -2.40 | 9.9991501 | 10.027719 | 9.6753681 | 156358 |
| 1732656600 | 9.9229661 | 0.23 | 2.36 | 9.7134601 | 10.046765 | 9.7134601 | 101018 |
| 1732570140 | 9.6944141 | -0.09 | -0.88 | 9.7134601 | 9.7896441 | 9.6944141 | 176415 |
| 1732310940 | 9.7801211 | 0.07 | 0.69 | 9.8086901 | 9.8086901 | 9.6944141 | 144282 |
| 1732224600 | 9.7134601 | -0.26 | -2.58 | 9.9610581 | 9.9610581 | 9.7134601 | 152577 |
| 1732051800 | 9.9705811 | 0.11 | 1.16 | 9.8563051 | 9.9705811 | 9.8182131 | 59120 |
| 1731965340 | 9.8563051 | -0.13 | -1.33 | 9.9705811 | 9.9801041 | 9.8182131 | 146802 |
| 1731619800 | 9.9896271 | -0.07 | -0.66 | 10.037242 | 10.037242 | 9.9324891 | 102383 |
| 1731533400 | 10.056288 | -0.01 | -0.09 | 10.113426 | 10.113426 | 9.9229661 | 123805 |
| 1731446940 | 10.065811 | -0.06 | -0.56 | 10.218179 | 10.218179 | 10.056288 | 96818 |
| 1731360540 | 10.122949 | -0.1 | -1.02 | 10.18961 | 10.218179 | 10.122949 | 3634148 |
| 1731101400 | 10.227702 | -0.11 | -1.10 | 10.38007 | 10.38007 | 10.084857 | 218733 |
| 1731014940 | 10.341978 | -0.21 | -1.99 | 10.541961 | 10.57053 | 10.313409 | 63740 |
| 1730928600 | 10.551484 | 0.06 | 0.54 | 10.437208 | 10.551484 | 10.351501 | 142602 |
| 1730842200 | 10.494346 | 0.4 | 3.96 | 10.170564 | 10.589576 | 10.170564 | 570198 |
| 1730755800 | 10.09438 | 0.06 | 0.57 | 10.018196 | 10.227702 | 9.7991671 | 219783 |
| 1730496600 | 10.037242 | -0.04 | -0.38 | 10.075334 | 10.132472 | 9.9896271 | 55759 |
| 1730410200 | 10.075334 | -0.1 | -1.03 | 10.141995 | 10.208656 | 10.056288 | 92407 |
| 1730323800 | 10.180087 | -0.01 | -0.09 | 10.170564 | 10.256271 | 10.141995 | 61010 |
| 1730237340 | 10.18961 | -0.08 | -0.74 | 10.275317 | 10.313409 | 10.18961 | 54919 |
