Itau Unibanco Holding SA【ITUB4】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	1.65	3.85604113111	42.79	44.34	41.56	17465300	42.40873706	PR
4	4.22	10.4922923918	40.22	44.34	39.76	23725300	41.42198565	PR
12	-3.06	-6.44210526316	47.5	47.9	38.43	29147151	41.00906537	PR
26	4.59	11.5181932246	39.85	49.67	38.43	29901855	43.13364132	PR
52	8.54	23.7883008357	35.9	49.67	34.15	25426713	41.12033168	PR
156	15.07	51.3108614232	29.37	49.67	26.36	24510195	35.54722348	PR
260	15.04	51.156462585	29.4	49.67	20.91	29282096	30.74123673	PR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783719000	44.3	1.6	3.75	43.39	44.34	43.23	28724100
1783632600	42.7	0.95	2.28	41.95	42.75	41.94	18634500
1783546200	41.75	-0.59	-1.39	42.33	42.33	41.56	18510600
1783459800	42.34	-0.26	-0.61	42.67	43.18	42.34	21148800
1783373400	42.6	-0.27	-0.63	42.49	42.67	42.05	19155100
1783114200	42.87	0.42	0.99	42.79	42.89	42.53	9877500
1783027740	42.45	0	0.00	42.71	43.16	42.31	14993400
1782941400	42.45	0.29	0.69	41.7	42.8	41.47	26386100
1782855000	42.16	-0.38	-0.89	42.09	42.52	41.64	40152500
1782768600	42.54	0.08	0.19	42.24	42.61	42.04	21119200
1782509400	42.46	0.67	1.60	41.51	42.54	41.4	23047000
1782423000	41.79	0.75	1.83	41.3	42.11	41.22	20757800
1782336540	41.04	-0.04	-0.10	40.81	41.48	40.81	22001200
1782250200	41.08	0.18	0.44	40.52	41.38	40.39	21055900
1782163800	40.9	1.09	2.74	40.16	41.02	40.1	25306100
1781904600	39.81	-0.72	-1.78	40.36	40.37	39.76	48409300
1781818140	40.53	-0.28	-0.69	40.92	41.38	40.45	20017300
1781731740	40.81	0.41	1.01	40.95	41.63	40.63	28183400
1781645400	40.4	-0.05	-0.12	40.28	40.63	40.13	19990600
1781559000	40.45	-0.1	-0.25	41.28	41.49	40.32	25110200
1781299800	40.55	0.05	0.12	40.22	41.12	40.11	30649500
1781213400	40.5	1.17	2.97	39.24	40.62	39.22	57541400
1781126940	39.33	0.03	0.08	39.03	39.59	38.65	41411800
1781040600	39.3	0.82	2.13	38.92	39.34	38.77	27974000
1780954140	38.48	-0.27	-0.70	38.72	39.08	38.43	23088000
1780695000	38.75	-0.04	-0.10	38.75	39.17	38.57	34716500
1780522200	38.79	-0.81	-2.05	39.23	39.3	38.64	40828600
1780435800	39.6	0.22	0.56	39.63	39.99	39.47	22953700
1780349400	39.38	-0.62	-1.55	40.05	40.06	39.25	32695700
1780090200	40	0.07	0.18	39.87	40.16	39.54	80337900
1780003800	39.93	-0.41	-1.02	40.32	40.45	39.72	20146300
1779917400	40.34	0.28	0.70	40.6	40.82	40.29	21543200
1779830940	40.06	-0.34	-0.84	40.22	40.36	39.65	23029000
1779744600	40.4	0.99	2.51	39.86	40.49	39.86	11414000
1779485400	39.41	-0.84	-2.09	40.01	40.04	39.31	21530900
1779398940	40.25	0.66	1.67	39.43	40.45	39.25	40854200
1779312600	39.59	0.74	1.90	39.22	39.98	39.1	38183900
1779226140	38.85	-0.72	-1.82	39.05	39.42	38.7	41102400
1779139800	39.57	-0.05	-0.13	39.67	39.85	39.3	22956000
1778880600	39.62	-0.79	-1.95	39.78	40.05	39.58	46800200
1778794140	40.41	0.68	1.71	40.15	40.65	39.99	34654600
1778707800	39.73	-0.06	-0.15	39.93	40.57	39.37	48542300
1778621400	39.79	-0.56	-1.39	40.29	40.33	39.77	43353000
1778535000	40.35	-0.89	-2.16	40.95	41.11	40.11	41182300
1778275800	41.24	0.58	1.43	41.16	41.55	40.98	35907700
1778189400	40.66	-1.04	-2.49	41.79	41.87	40.52	36283200
1778102940	41.7	-0.88	-2.07	43.24	43.29	41.54	38641700
1778016600	42.58	0.1	0.24	42.5	42.7	42.12	29364300
1777930200	42.48	-0.82	-1.89	43.11	43.25	42.25	25319600
1777584600	43.3	0.45	1.05	43.32	43.56	43.13	22715600
1777498140	42.85	-1.22	-2.77	43.85	44.01	42.71	18574300
1777411800	44.07	0.09	0.20	43.68	44.61	43.2	27118800
1777325340	43.98	-0.47	-1.06	44.5	44.56	43.95	13707800
1777066200	44.45	0.27	0.61	44.46	44.52	43.89	18230300
1776979800	44.18	-0.98	-2.17	44.9	45.12	44.12	20421700
1776893400	45.16	-1.27	-2.74	46.26	46.26	44.98	25417500
1776720600	46.43	-0.36	-0.77	46.8	47.03	46.23	19181400
1776461400	46.79	-0.12	-0.26	47.5	47.9	46.75	39157800
1776375000	46.91	-0.1	-0.21	47.27	47.47	46.52	22537600
1776288600	47.01	0.61	1.31	46.37	47.41	46.37	28878700
1776202140	46.4	0.41	0.89	46	46.84	45.85	23317900
1776115800	45.99	-0.18	-0.39	45.76	46.04	45.24	31002200