Itau Unibanco Holding SA【ITUB3】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	-0.41	-0.96903805247	42.31	43.37	41.5	2732760	42.22249923	CS
4	1.13	2.771645818	40.77	43.37	39.61	7856426	40.58388849	CS
12	1.34	3.30374753452	40.56	47.8	39.25	4038513	41.25319937	CS
26	6.04	16.84327942	35.86	47.8	35.7	2579483	41.19419833	CS
52	9.61	29.7615360793	32.29	47.8	30.5	1595986	39.75295696	CS
156	17.48	71.5806715807	24.42	47.8	22.46	908569	34.92319637	CS
260	13.48	47.4313863476	28.42	47.8	18.86	902074	30.17031483	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	41.93	-0.67	-1.57	42.28	42.3	41.81	1936400
1781818140	42.6	-0.25	-0.58	42.95	43.37	42.48	2128500
1781731740	42.85	0.92	2.19	42.19	43.35	42.19	2906900
1781645400	41.93	0.11	0.26	41.72	42.05	41.5	4231600
1781559000	41.82	-0.16	-0.38	42.31	42.96	41.65	2022700
1781299800	41.98	-0.49	-1.15	42.31	43.05	41.88	2374100
1781213400	42.47	0.43	1.02	41.96	42.78	41.03	3936700
1781126940	42.04	0.73	1.77	41.08	42.39	40.93	6686800
1781040600	41.31	0.96	2.38	40.5	41.43	40.5	4984000
1780954140	40.35	-0.07	-0.17	40.47	40.92	40.17	3082400
1780695000	40.42	0.42	1.05	39.98	40.95	39.76	3374600
1780522200	40	-0.27	-0.67	39.7	40.17	39.66	4041300
1780435800	40.27	0.49	1.23	40.35	40.41	39.91	4604000
1780349400	39.78	-0.28	-0.70	40.28	40.28	39.61	7300500
1780090200	40.06	-0.24	-0.60	40.26	40.58	39.88	64021000
1780003800	40.3	-0.5	-1.23	40.62	40.84	40.19	10374300
1779917400	40.8	0.04	0.10	40.86	41.5	40.72	10661000
1779830940	40.76	-0.33	-0.80	40.9	41	40.26	7576600
1779744600	41.09	0.82	2.04	40.34	41.11	40.34	2661500
1779485400	40.27	-0.5	-1.23	40.77	40.78	40.07	2303600
1779398940	40.77	0.31	0.77	40.39	41.01	40.02	1939700
1779312600	40.46	1.02	2.59	39.74	40.8	39.67	2498800
1779226140	39.44	-0.7	-1.74	39.68	39.99	39.25	1811100
1779139800	40.14	-0.06	-0.15	40.16	40.38	39.87	1012900
1778880600	40.2	-0.61	-1.49	40.16	40.46	40.03	4194700
1778794140	40.81	0.84	2.10	40.3	40.98	40.11	1262900
1778707800	39.97	-0.09	-0.22	40.16	40.76	39.74	5438500
1778621400	40.06	-0.4	-0.99	40.4	40.46	40.05	1943700
1778535000	40.46	-0.8	-1.94	41.05	41.15	40.19	1784800
1778275800	41.26	0.51	1.25	41.09	41.56	41	2495100
1778189400	40.75	-0.97	-2.33	41.92	41.99	40.57	2109100
1778102940	41.72	-0.54	-1.28	42.87	43.42	41.54	2363500
1778016600	42.26	-0.19	-0.45	42.34	42.85	42.09	2133600
1777930200	42.45	-1.09	-2.50	43.24	43.42	42.2	1448600
1777584600	43.54	0.82	1.92	42.8	43.55	42.8	3097000
1777498140	42.72	-1.32	-3.00	43.8	43.92	42.63	1470400
1777411800	44.04	0.25	0.57	43.29	44.38	43.05	3155300
1777325340	43.79	-0.53	-1.20	44.31	44.5	42.2	3138900
1777066200	44.32	0.33	0.75	44.05	44.58	43.74	1305300
1776979800	43.99	-0.99	-2.20	44.89	45.01	43.87	1249100
1776893400	44.98	-1.35	-2.91	46.33	46.33	44.87	1324900
1776720600	46.33	-0.77	-1.63	46.83	46.97	46.2	1308400
1776461400	47.1	0.24	0.51	47.25	47.8	46.77	3086500
1776375000	46.86	0.01	0.02	47.09	47.26	46.42	985000
1776288600	46.85	0.47	1.01	46	47.07	45.85	972900
1776202140	46.38	0.46	1.00	46.11	46.68	46.03	957400
1776115800	45.92	-0.01	-0.02	45.7	45.95	45.2	1017000
1775856600	45.93	0.14	0.31	46.02	46.27	45.77	1473100
1775770200	45.79	1.12	2.51	44.75	45.85	44.71	1255300
1775683740	44.67	1.55	3.59	45.1	45.37	44.55	2045800
1775597340	43.12	0.28	0.65	42.83	43.29	42.25	1307600
1775511000	42.84	0.1	0.23	42.81	43.2	42.66	887700
1775165400	42.74	-0.48	-1.11	42.15	43.48	41.95	1114500
1775078940	43.22	0.46	1.08	43.11	43.74	42.94	5307300
1774992540	42.76	1.73	4.22	41.7	43.01	41.57	1717200
1774906140	41.03	0.33	0.81	41.14	41.57	40.76	2083100
1774647000	40.7	-0.18	-0.44	40.56	40.83	40.38	4187900
1774560540	40.88	-1.08	-2.57	41.5	41.67	40.75	998600
1774474140	41.96	0.26	0.62	41.71	42.35	41.71	3259200
1774387740	41.7	-0.29	-0.69	41.51	42.02	41	1513200
1774301340	41.99	1.3	3.19	41.09	42.05	40.8	1451900