Itau Unibanco Holding SA【ITUB3】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
브라질
BOV
Itau Unibanco Holding SA (ITUB3)
Itau Unibanco Holding SA (ITUB3) 과거

Itau Unibanco Holding SA (ITUB3)

28.15

0.34

(1.22%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.23	0.821428571429	28	28.46	27.02	592500	27.71091747	CS
4	-1.43	-4.82130815914	29.66	31.22	27.02	630480	28.55273863	CS
12	0.06	0.212992545261	28.17	31.7	27.02	737181	29.26059633	CS
26	-2.16	-7.1076011846	30.39	31.7	26.34	637062	29.11679798	CS
52	-0.23	-0.808151791989	28.46	32.85	26.34	530476	29.33397901	CS
156	5.45	23.9244951712	22.78	32.85	18.86	607758	25.17633132	CS
260	5.42	23.7615081105	22.81	32.85	18.86	735038	24.63097055	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	28.15	0.3	1.08	28.06	28.38	27.78	376800
1744320600	27.85	-0.12	-0.43	28.01	28.15	27.51	400200
1744234200	27.97	0.47	1.71	27.49	28.46	27.2	726900
1744147800	27.5	-0.16	-0.58	27.6	28.02	27.36	733400
1744061400	27.66	0.05	0.18	27.4	27.95	27.02	438200
1743802200	27.61	-0.69	-2.44	28	28.19	27.48	663800
1743715800	28.3	0.4	1.43	27.74	28.54	27.63	827600
1743629400	27.9	0.2	0.72	27.8	27.97	27.61	533500
1743542940	27.7	-0.14	-0.50	27.78	27.85	27.58	731300
1743456600	27.84	-0.25	-0.89	28.06	28.06	27.56	463600
1743197400	28.09	-0.24	-0.85	28.31	28.31	27.91	606300
1743111000	28.33	0	0.00	28.32	28.39	28.16	315100
1743024600	28.33	-0.31	-1.08	28.6	28.66	28.28	628500
1742938200	28.64	0.16	0.56	28.49	28.94	28.44	460200
1742851740	28.48	0.01	0.04	28.46	28.49	28.25	369700
1742592600	28.47	-0.01	-0.04	28.47	28.52	28.27	869900
1742506200	28.48	-0.22	-0.77	28.58	28.83	28.24	660400
1742419800	28.7	0.08	0.28	28.57	28.72	28.46	546400
1742333400	28.62	-2.6	-8.33	28.5	29.04	28.35	680000
1742247000	31.22	0.76	2.50	30.51	31.22	30.37	985100
1741987800	30.46	1.03	3.50	29.66	30.54	29.56	969500
1741901400	29.43	0.24	0.82	29.13	29.55	29.13	439600
1741814940	29.19	0.09	0.31	29.1	29.23	28.93	659400
1741728600	29.1	-0.13	-0.44	29.29	29.29	28.94	809200
1741642140	29.23	0.03	0.10	29.2	29.33	28.91	872500
1741382940	29.2	0.27	0.93	29.07	29.49	28.82	847800
1741296540	28.93	-0.07	-0.24	29.1	29.3	28.9	538400
1741210140	29	0.44	1.54	28.97	29.18	28.61	596000
1740778200	28.56	-0.52	-1.79	29.08	29.21	28.5	849000
1740691740	29.08	0.31	1.08	28.79	29.34	28.71	553800
1740605400	28.77	-0.2	-0.69	29.02	29.32	28.77	430700
1740519000	28.97	0.22	0.77	28.78	29.28	28.78	450000
1740432540	28.75	-0.35	-1.20	29.1	29.3	28.66	3105200
1740173400	29.1	0.03	0.10	29.08	29.17	28.94	353300
1740087000	29.07	-0.16	-0.55	29.26	29.33	28.97	490600
1740000540	29.23	-0.27	-0.92	29.45	29.45	29.13	483500
1739914140	29.5	-1.74	-5.57	29.6	29.64	29.06	907200
1739827800	31.24	0.22	0.71	31	31.7	30.93	1807100
1739568600	31.02	0.71	2.34	30.4	31.14	30.39	845800
1739482140	30.31	0.2	0.66	30.14	30.31	30	473200
1739395740	30.11	-0.69	-2.24	30.7	30.72	29.97	4045000
1739309400	30.8	0.41	1.35	30.39	30.9	30.39	586300
1739222940	30.39	0.39	1.30	30.1	30.65	30.04	584100
1738963800	30	-0.16	-0.53	30.36	30.48	29.93	1418800
1738877340	30.16	0.12	0.40	29.5	30.36	29.23	1548500
1738790940	30.04	0.34	1.14	29.83	30.24	29.76	763000
1738704600	29.7	0.08	0.27	29.62	29.91	29.33	300900
1738618200	29.62	-0.19	-0.64	29.74	29.9	29.38	446000
1738358940	29.81	0.02	0.07	29.84	30.13	29.57	475000
1738272540	29.79	0.54	1.85	29.18	29.99	29.18	428400
1738186200	29.25	0.05	0.17	29.17	29.49	29.17	284600
1738099740	29.2	0	0.00	29.2	29.5	29.04	415200
1738013340	29.2	0.72	2.53	28.48	29.33	28.4	430100
1737754200	28.48	0.08	0.28	28.4	28.61	28.18	402100
1737667740	28.4	-0.19	-0.66	28.43	28.69	28.2	351700
1737581400	28.59	0	0.00	28.59	28.59	28.59	0
1737495000	28.59	0.01	0.03	28.59	28.71	28.4	522600
1737408600	28.58	0.26	0.92	28.32	28.72	28.25	445600
1737149400	28.32	0.15	0.53	28.17	28.51	28.17	572600
1737062940	28.17	-0.22	-0.77	28.39	28.5	28.02	429200
1736976540	28.39	1.03	3.76	27.5	28.44	27.5	430500
1736890140	27.36	0.07	0.26	27.3	27.47	27.05	347700

ITAU UNIBANCO ON

Aether Global Innovations

DJ US SmallCap Total Sto...

Romania Tf 2% Dc26 Eur

Wilson Sons Holdings Bra... ON

National Energy Services...

Ggb Fb34 Sc Eur

Neufcour Compagnie Finan...

PIMCO Municipal Income

Trailblazer Merger Corpo...

CIBC Sustainable Balance...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관