Itausa Investimentos Itau SA【ITSA4T】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	12.95	-0.23	-1.75	12.94	12.95	12.94	15000
1781818140	13.18	-0.77	-5.52	13.17	13.18	13.17	57000
1781731740	13.95	0.92	7.06	13.45	13.95	13.45	25900
1781645400	13.03	-0.1	-0.76	13.79	13.8	13.02	34800
1781559000	13.13	-0.11	-0.83	13.66	13.67	13.12	2400
1781299800	13.24	-1.25	-8.63	13.23	13.24	13.23	4095800
1781213340	14.49	0	0.00	14.49	14.49	14.49	0
1781126940	14.49	0.87	6.39	14.48	14.49	14.48	1000
1781040600	13.62	0.65	5.01	13.61	13.62	13.61	17800
1780954140	12.97	0.14	1.09	12.61	12.97	12.61	400
1780695000	12.83	-0.07	-0.54	13.7	14.63	12.82	99200
1780522200	12.9	-2	-13.42	12.81	12.93	12.81	3000200
1780435800	14.9	-0.06	-0.40	14.89	14.9	14.89	7100
1780349400	14.96	0	0.00	14.96	14.96	14.96	0
1780090200	14.96	1.01	7.24	14.83	14.96	13.88	68559
1780003800	13.95	0.37	2.72	14.91	15.06	13.49	57101
1779917400	13.58	-0.22	-1.59	15.12	15.13	13.57	25900
1779831000	13.8	0	0.00	13.8	13.8	13.8	0
1779744600	13.8	0	0.00	13.8	13.8	13.8	0
1779485400	13.8	0.61	4.62	13.79	13.8	13.79	1000
1779398940	13.19	-0.34	-2.51	13.26	14.94	13.16	116318
1779312540	13.53	0	0.00	13.53	13.53	13.53	0
1779226140	13.53	0.67	5.21	13.13	13.53	13.13	13000
1779139800	12.86	-0.6	-4.46	12.85	12.86	12.85	200
1778880600	13.46	-0.66	-4.67	13.45	13.46	13.45	12000
1778794140	14.12	0.42	3.07	13.55	14.15	13.44	29700
1778707800	13.7	0.48	3.63	13.53	13.7	13.53	76200
1778621400	13.22	-1	-7.03	13.64	15.21	13.21	23100
1778535000	14.22	-1.12	-7.30	14.2	14.22	14.2	8792
1778275800	15.34	0	0.00	15.34	15.34	15.34	0
1778189400	15.34	-0.48	-3.03	14.3	15.34	14.3	99500
1778103000	15.82	0	0.00	15.82	15.82	15.82	0
1778016600	15.82	0.14	0.89	15.79	15.82	15.79	45800
1777930200	15.68	0.71	4.74	14.33	15.68	14.33	56902
1777584600	14.97	0.02	0.13	14.96	14.97	14.96	5600
1777498140	14.95	0.55	3.82	14.94	14.95	14.94	1100
1777411800	14.4	-0.39	-2.64	14.39	14.4	14.39	14900
1777325340	14.79	0.27	1.86	14.4	14.79	14.4	85000
1777066200	14.52	-0.19	-1.29	14.95	14.96	14.51	26935
1776979800	14.71	-0.31	-2.06	14.57	16.34	14.57	26400
1776893400	15.02	-1.08	-6.71	14.53	15.02	14.53	28066
1776720600	16.1	0	0.00	16.1	16.1	16.1	0
1776461400	16.1	0.95	6.27	16.09	16.1	16.09	3700
1776375000	15.15	-1.01	-6.25	15.21	15.22	15.14	10200
1776288600	16.16	0.27	1.70	16.149999	16.16	16.149999	24800
1776202200	15.89	0	0.00	15.89	15.89	15.89	0
1776115800	15.89	0.11	0.70	15.1	16.94	15.1	36900
1775856600	15.78	-1.33	-7.77	15.77	15.78	15.77	2000
1775770200	17.11	0.48	2.89	15.06	17.11	14.94	52387
1775683740	16.629999	2.61	18.62	16.62	16.64	16.62	294400
1775597400	14.02	0	0.00	14.02	14.02	14.02	0
1775511000	14.02	0	0.00	14.02	14.02	14.02	0
1775165400	14.02	-2.39	-14.56	14.01	14.02	14.01	12000
1775078940	16.41	2.65	19.26	16.399999	16.41	16.399999	7681
1774992600	13.76	0	0.00	13.76	13.76	13.76	0
1774906200	13.76	0	0.00	13.76	13.76	13.76	0
1774647000	13.76	-0.1	-0.72	14.27	14.28	13.75	1858000
1774560540	13.86	-0.1	-0.72	14.52	14.58	13.85	87284
1774474140	13.96	-0.66	-4.51	13.95	13.96	13.95	100
1774387740	14.62	-0.2	-1.35	14.5	14.62	14.5	21900
1774301340	14.82	1.35	10.02	13.65	14.82	13.65	17600
1774042200	13.47	-0.56	-3.99	13.56	13.57	13.46	13400