Hot Features
프리미엄
Itausa Investimentos Itau SA (ITSA3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.19675262655 | 10.47 | 10.48 | 10.18 | 113800 | 10.30594903 | CS |
| 4 | -0.49 | -4.56663560112 | 10.73 | 11.12 | 10.18 | 319617 | 10.66163634 | CS |
| 12 | -0.78 | -7.0780399274 | 11.02 | 11.28 | 10.18 | 183683 | 10.75587313 | CS |
| 26 | 0.09 | 0.886699507389 | 10.15 | 11.28 | 9.56 | 155692 | 10.52472737 | CS |
| 52 | 0.67890788 | 7.10073568458 | 9.56109212 | 11.28 | 9.40872412 | 167255 | 10.32361682 | CS |
| 156 | 2.28343 | 28.6986729206 | 7.95657 | 11.28 | 6.65015 | 173812 | 8.90633991 | CS |
| 260 | -0.45533001 | -4.25727873356 | 10.69533001 | 11.28 | 6.65015 | 190749 | 8.94020632 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 10.27 | 0.07 | 0.69 | 10.3 | 10.3 | 10.18 | 137400 |
| 1732224600 | 10.2 | -0.27 | -2.58 | 10.46 | 10.46 | 10.2 | 145300 |
| 1732051800 | 10.47 | 0.12 | 1.16 | 10.35 | 10.47 | 10.31 | 56300 |
| 1731965340 | 10.35 | -0.14 | -1.33 | 10.47 | 10.48 | 10.31 | 139800 |
| 1731619800 | 10.49 | -0.07 | -0.66 | 10.54 | 10.54 | 10.43 | 97500 |
| 1731533400 | 10.56 | -0.01 | -0.09 | 10.62 | 10.62 | 10.42 | 117900 |
| 1731446940 | 10.57 | -0.06 | -0.56 | 10.73 | 10.73 | 10.56 | 92200 |
| 1731360540 | 10.63 | -0.11 | -1.02 | 10.7 | 10.73 | 10.63 | 3460800 |
| 1731101400 | 10.74 | -0.12 | -1.10 | 10.9 | 10.9 | 10.59 | 208300 |
| 1731014940 | 10.86 | -0.22 | -1.99 | 11.07 | 11.1 | 10.83 | 60700 |
| 1730928600 | 11.08 | 0.06 | 0.54 | 10.96 | 11.08 | 10.87 | 135800 |
| 1730842200 | 11.02 | 0.42 | 3.96 | 10.68 | 11.12 | 10.68 | 543000 |
| 1730755800 | 10.6 | 0.06 | 0.57 | 10.52 | 10.74 | 10.29 | 209300 |
| 1730496600 | 10.54 | -0.04 | -0.38 | 10.58 | 10.64 | 10.49 | 53100 |
| 1730410200 | 10.58 | -0.11 | -1.03 | 10.65 | 10.72 | 10.56 | 88000 |
| 1730323800 | 10.69 | -0.01 | -0.09 | 10.68 | 10.77 | 10.65 | 58100 |
| 1730237340 | 10.7 | -0.08 | -0.74 | 10.79 | 10.83 | 10.7 | 52300 |
| 1730151000 | 10.78 | 0.17 | 1.60 | 10.62 | 10.82 | 10.62 | 137200 |
| 1729891800 | 10.61 | -0.11 | -1.03 | 10.73 | 10.76 | 10.61 | 97500 |
| 1729805400 | 10.72 | 0.07 | 0.66 | 10.66 | 10.79 | 10.62 | 57600 |
| 1729719000 | 10.65 | 0.02 | 0.19 | 10.57 | 10.66 | 10.52 | 81400 |
| 1729632600 | 10.63 | 0.01 | 0.09 | 10.59 | 10.63 | 10.46 | 110200 |
| 1729546140 | 10.62 | -0.04 | -0.38 | 10.66 | 10.66 | 10.57 | 55700 |
| 1729287000 | 10.66 | 0.06 | 0.57 | 10.61 | 10.66 | 10.53 | 30600 |
| 1729200540 | 10.6 | -0.02 | -0.19 | 10.58 | 10.66 | 10.46 | 297200 |
| 1729114140 | 10.62 | 0.03 | 0.28 | 10.6 | 10.65 | 10.58 | 93700 |
| 1729027740 | 10.59 | -0.02 | -0.19 | 10.57 | 10.64 | 10.49 | 214500 |
| 1728941340 | 10.61 | 0.15 | 1.43 | 10.46 | 10.62 | 10.46 | 98300 |
| 1728682200 | 10.46 | -0.06 | -0.57 | 10.58 | 10.58 | 10.46 | 79100 |
| 1728595740 | 10.52 | 0.06 | 0.57 | 10.46 | 10.58 | 10.44 | 89700 |
| 1728509400 | 10.46 | -0.2 | -1.88 | 10.63 | 10.63 | 10.45 | 115600 |
| 1728422940 | 10.66 | 0 | 0.00 | 10.63 | 10.75 | 10.57 | 71300 |
| 1728336600 | 10.66 | 0.03 | 0.28 | 10.66 | 10.71 | 10.59 | 110100 |
| 1728077400 | 10.63 | 0.06 | 0.57 | 10.57 | 10.68 | 10.55 | 114100 |
| 1727991000 | 10.57 | -0.33 | -3.03 | 10.91 | 10.91 | 10.55 | 294100 |
| 1727904540 | 10.9 | -0.01 | -0.09 | 10.9 | 11.05 | 10.9 | 162600 |
| 1727818200 | 10.91 | -0.15 | -1.36 | 11.07 | 11.07 | 10.79 | 432300 |
| 1727731800 | 11.06 | -0.08 | -0.72 | 11.12 | 11.16 | 11 | 122700 |
| 1727472600 | 11.14 | 0.01 | 0.09 | 11.12 | 11.18 | 10.96 | 130800 |
| 1727386140 | 11.13 | 0.17 | 1.55 | 10.96 | 11.14 | 10.92 | 102900 |
| 1727299740 | 10.96 | 0.08 | 0.74 | 10.87 | 10.96 | 10.85 | 82400 |
| 1727213400 | 10.88 | 0.05 | 0.46 | 10.84 | 10.99 | 10.83 | 65900 |
| 1727127000 | 10.83 | -0.08 | -0.73 | 10.87 | 10.92 | 10.79 | 203200 |
| 1726867800 | 10.91 | -0.21 | -1.89 | 11.06 | 11.1 | 10.91 | 222200 |
| 1726781400 | 11.12 | 0.03 | 0.27 | 11.15 | 11.25 | 11.09 | 125100 |
| 1726695000 | 11.09 | -0.07 | -0.63 | 11.15 | 11.18 | 11.04 | 104400 |
| 1726608600 | 11.16 | -0.01 | -0.09 | 11.2 | 11.2 | 11.1 | 37000 |
| 1726522200 | 11.17 | 0 | 0.00 | 11.15 | 11.21 | 11.15 | 83000 |
| 1726263000 | 11.17 | -0.04 | -0.36 | 11.25 | 11.28 | 11.11 | 106800 |
| 1726176540 | 11.21 | -0.05 | -0.44 | 11.25 | 11.25 | 11.12 | 75000 |
| 1726090140 | 11.26 | 0.01 | 0.09 | 11.26 | 11.28 | 11.13 | 149900 |
| 1726003740 | 11.25 | 0.04 | 0.36 | 11.19 | 11.25 | 11.12 | 91200 |
| 1725917400 | 11.21 | 0.03 | 0.27 | 11.17 | 11.26 | 11.12 | 90000 |
| 1725658200 | 11.18 | -0.03 | -0.27 | 11.22 | 11.24 | 11.11 | 58200 |
| 1725571800 | 11.21 | 0.02 | 0.18 | 11.18 | 11.21 | 11.1 | 99500 |
| 1725485400 | 11.19 | 0.15 | 1.36 | 11.05 | 11.28 | 11.05 | 102000 |
| 1725399000 | 11.04 | 0.14 | 1.28 | 10.9 | 11.07 | 10.86 | 135300 |
| 1725312600 | 10.9 | -0.09 | -0.82 | 10.97 | 10.99 | 10.88 | 102000 |
| 1725053400 | 10.99 | -0.03 | -0.27 | 11.02 | 11.02 | 10.86 | 102900 |
| 1724967000 | 11.02 | -0.12 | -1.08 | 11.14 | 11.16 | 11.02 | 95300 |
| 1724880600 | 11.14 | 0.2 | 1.83 | 10.94 | 11.18 | 10.88 | 115100 |
| 1724794140 | 10.94 | -0.05 | -0.45 | 11 | 11 | 10.89 | 40200 |
| 1724707740 | 10.99 | 0.03 | 0.27 | 10.96 | 11.02 | 10.9 | 42000 |
| 1724448600 | 10.96 | -0.03 | -0.27 | 10.96 | 11.08 | 10.94 | 270600 |
