Hot Features
프리미엄
Itausa Investimentos Itau SA (ITSA4)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -10.8843537415 | 10.29 | 10.54 | 9.11 | 34709680 | 9.88065448 | PR |
| 4 | -1.57 | -14.6182495345 | 10.74 | 11.11 | 9.11 | 27668256 | 10.32401198 | PR |
| 12 | -1.97 | -17.684021544 | 11.14 | 11.31 | 9.11 | 24142578 | 10.65500713 | PR |
| 26 | -0.57 | -5.85215605749 | 9.74 | 11.31 | 9.11 | 22873328 | 10.46374139 | PR |
| 52 | -0.57 | -5.85215605749 | 9.74 | 11.31 | 9.11 | 21415973 | 10.31398959 | PR |
| 156 | 1.39444 | 17.9336279316 | 7.77556 | 11.31 | 6.26452 | 22599586 | 8.75855123 | PR |
| 260 | -1.38367001 | -13.1107947159 | 10.55367001 | 11.31706001 | 5.85528 | 25826428 | 8.53986333 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 9.6 | -0.15 | -1.54 | 9.74 | 9.77 | 9.53 | 39174800 |
| 1732915740 | 9.75 | -0.03 | -0.31 | 9.75 | 9.81 | 9.58 | 52313200 |
| 1732829400 | 9.78 | -0.3 | -2.98 | 10.05 | 10.08 | 9.72 | 25757800 |
| 1732743000 | 10.08 | -0.36 | -3.45 | 10.44 | 10.46 | 10.08 | 30751200 |
| 1732656600 | 10.44 | 0.24 | 2.35 | 10.29 | 10.54 | 10.25 | 25551400 |
| 1732570140 | 10.2 | -0.07 | -0.68 | 10.24 | 10.27 | 10.18 | 36479800 |
| 1732310940 | 10.27 | 0.06 | 0.59 | 10.25 | 10.27 | 10.16 | 17613600 |
| 1732224600 | 10.21 | -0.19 | -1.83 | 10.32 | 10.34 | 10.19 | 26810100 |
| 1732051800 | 10.4 | 0.1 | 0.97 | 10.32 | 10.43 | 10.26 | 19811100 |
| 1731965340 | 10.3 | -0.12 | -1.15 | 10.4 | 10.41 | 10.3 | 26006900 |
| 1731619800 | 10.42 | -0.09 | -0.86 | 10.47 | 10.49 | 10.36 | 17483900 |
| 1731533400 | 10.51 | -0.07 | -0.66 | 10.57 | 10.57 | 10.39 | 21453800 |
| 1731446940 | 10.58 | -0.07 | -0.66 | 10.65 | 10.71 | 10.51 | 19418500 |
| 1731360540 | 10.65 | -0.04 | -0.37 | 10.64 | 10.7 | 10.6 | 26880900 |
| 1731101400 | 10.69 | -0.2 | -1.84 | 10.73 | 10.76 | 10.56 | 35272400 |
| 1731014940 | 10.89 | -0.15 | -1.36 | 10.97 | 11.11 | 10.8 | 24367600 |
| 1730928600 | 11.04 | -0.02 | -0.18 | 10.93 | 11.07 | 10.83 | 21420700 |
| 1730842200 | 11.06 | 0.39 | 3.66 | 10.74 | 11.1 | 10.71 | 31460900 |
| 1730755800 | 10.67 | 0.17 | 1.62 | 10.6 | 10.74 | 10.56 | 21237800 |
| 1730496600 | 10.5 | -0.07 | -0.66 | 10.63 | 10.64 | 10.48 | 17740300 |
| 1730410200 | 10.57 | -0.07 | -0.66 | 10.64 | 10.72 | 10.55 | 28067900 |
| 1730323800 | 10.64 | -0.04 | -0.37 | 10.68 | 10.76 | 10.64 | 12644600 |
| 1730237340 | 10.68 | -0.08 | -0.74 | 10.77 | 10.83 | 10.68 | 17621200 |
| 1730151000 | 10.76 | 0.1 | 0.94 | 10.73 | 10.81 | 10.71 | 12044800 |
| 1729891800 | 10.66 | -0.1 | -0.93 | 10.74 | 10.76 | 10.63 | 25512000 |
| 1729805400 | 10.76 | 0.12 | 1.13 | 10.65 | 10.78 | 10.62 | 26683400 |
| 1729719000 | 10.64 | 0.02 | 0.19 | 10.53 | 10.69 | 10.53 | 16510100 |
| 1729632600 | 10.62 | 0.03 | 0.28 | 10.53 | 10.63 | 10.52 | 13989100 |
| 1729546140 | 10.59 | -0.01 | -0.09 | 10.63 | 10.65 | 10.55 | 14154300 |
| 1729287000 | 10.6 | 0.06 | 0.57 | 10.61 | 10.66 | 10.52 | 20845200 |
| 1729200540 | 10.54 | -0.07 | -0.66 | 10.5 | 10.66 | 10.42 | 19194100 |
| 1729114140 | 10.61 | 0.08 | 0.76 | 10.61 | 10.65 | 10.55 | 40355800 |
| 1729027740 | 10.53 | -0.02 | -0.19 | 10.58 | 10.63 | 10.47 | 30571700 |
| 1728941340 | 10.55 | 0.1 | 0.96 | 10.45 | 10.62 | 10.44 | 19014200 |
| 1728682200 | 10.45 | -0.07 | -0.67 | 10.52 | 10.54 | 10.44 | 11656000 |
| 1728595740 | 10.52 | 0.07 | 0.67 | 10.46 | 10.59 | 10.45 | 17485200 |
| 1728509400 | 10.45 | -0.2 | -1.88 | 10.61 | 10.62 | 10.44 | 23479900 |
| 1728422940 | 10.65 | 0 | 0.00 | 10.6 | 10.75 | 10.59 | 17489200 |
| 1728336600 | 10.65 | 0.03 | 0.28 | 10.65 | 10.72 | 10.57 | 15472100 |
| 1728077400 | 10.62 | 0.01 | 0.09 | 10.55 | 10.68 | 10.53 | 15519400 |
| 1727991000 | 10.61 | -0.35 | -3.19 | 10.85 | 10.86 | 10.58 | 29568000 |
| 1727904540 | 10.96 | 0.05 | 0.46 | 11 | 11.1 | 10.92 | 13865200 |
| 1727818200 | 10.91 | -0.15 | -1.36 | 11.09 | 11.13 | 10.88 | 25410000 |
| 1727731800 | 11.06 | -0.12 | -1.07 | 11.1 | 11.23 | 11.03 | 41747800 |
| 1727472600 | 11.18 | 0 | 0.00 | 11.16 | 11.23 | 11.08 | 27325500 |
| 1727386140 | 11.18 | 0.15 | 1.36 | 11.05 | 11.2 | 11.04 | 21437400 |
| 1727299740 | 11.03 | 0.11 | 1.01 | 10.92 | 11.03 | 10.92 | 16209500 |
| 1727213400 | 10.92 | 0.02 | 0.18 | 10.97 | 11.05 | 10.83 | 17361800 |
| 1727127000 | 10.9 | -0.06 | -0.55 | 10.93 | 10.97 | 10.87 | 21833300 |
| 1726867800 | 10.96 | -0.17 | -1.53 | 11.1 | 11.14 | 10.95 | 39608500 |
| 1726781400 | 11.13 | 0.05 | 0.45 | 11.14 | 11.28 | 11.09 | 54827900 |
| 1726695000 | 11.08 | -0.1 | -0.89 | 11.1 | 11.21 | 11.06 | 25760200 |
| 1726608600 | 11.18 | -0.02 | -0.18 | 11.16 | 11.19 | 11.08 | 24164500 |
| 1726522200 | 11.2 | 0 | 0.00 | 11.2 | 11.23 | 11.15 | 9176500 |
| 1726263000 | 11.2 | 0.02 | 0.18 | 11.23 | 11.31 | 11.11 | 26409900 |
| 1726176540 | 11.18 | -0.04 | -0.36 | 11.19 | 11.22 | 11.1 | 19683400 |
| 1726090140 | 11.22 | -0.01 | -0.09 | 11.23 | 11.27 | 11.13 | 33538800 |
| 1726003740 | 11.23 | -0.01 | -0.09 | 11.14 | 11.24 | 11.11 | 17024400 |
| 1725917400 | 11.24 | 0.13 | 1.17 | 11.11 | 11.27 | 11.1 | 15032100 |
| 1725658200 | 11.11 | -0.08 | -0.71 | 11.21 | 11.22 | 11.09 | 34721000 |
| 1725571800 | 11.19 | 0.06 | 0.54 | 11.13 | 11.23 | 11.06 | 24056500 |
| 1725485400 | 11.13 | 0.12 | 1.09 | 11.08 | 11.28 | 11.06 | 25708300 |
| 1725399000 | 11.01 | 0.15 | 1.38 | 10.9 | 11.07 | 10.88 | 14950900 |
