Itau Unibanco Holding SA ON (ITUB3)

ITUB3
🏛️ 브라질 →
34.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 13.95 13.95 13.63 13.71 1.7M
2021-12-29 13.92 13.93 13.73 13.88 0.6M
2021-12-28 14.04 14.04 13.88 13.92 0.6M
2021-12-27 13.95 14.04 13.79 13.97 0.7M
2021-12-23 13.80 13.95 13.71 13.84 0.8M
2021-12-22 13.66 13.78 13.63 13.78 0.8M
2021-12-21 13.73 13.81 13.65 13.65 0.8M
2021-12-20 13.86 13.86 13.58 13.71 1.3M
2021-12-17 13.96 14.14 13.85 13.87 1.6M
2021-12-16 14.09 14.22 14.00 14.19 1.4M
2021-12-15 14.09 14.15 13.84 14.05 0.8M
2021-12-14 14.05 14.32 14.00 14.09 1.3M
2021-12-13 14.34 14.50 14.02 14.02 1.5M
2021-12-10 14.34 14.47 14.16 14.34 0.8M
2021-12-09 14.66 14.66 14.20 14.33 1.2M
2021-12-08 14.80 14.88 14.55 14.66 0.7M
2021-12-07 15.01 15.13 14.73 14.80 0.6M
2021-12-06 14.83 15.27 14.83 15.00 0.8M
2021-12-03 14.84 15.16 14.75 14.87 0.8M
2021-12-02 14.45 14.91 14.44 14.84 1.1M
2021-12-01 14.47 14.72 14.29 14.37 1.2M
2021-11-30 14.55 14.63 14.23 14.43 1.2M
2021-11-29 14.73 14.85 14.53 14.55 1.1M
2021-11-26 14.64 14.68 14.44 14.61 0.9M
2021-11-25 14.79 15.09 14.76 14.95 1.1M
2021-11-24 14.40 14.83 14.32 14.82 1.0M
2021-11-23 14.42 14.46 14.17 14.43 0.9M
2021-11-22 14.36 14.57 14.23 14.31 1.5M
2021-11-19 14.36 14.43 14.20 14.33 2.0M
2021-11-18 14.60 14.63 14.22 14.36 1.2M
2021-11-17 14.63 14.79 14.47 14.60 1.2M
2021-11-16 14.80 14.92 14.41 14.63 1.2M
2021-11-12 14.78 14.94 14.57 14.79 0.9M
2021-11-11 14.91 15.00 14.63 14.81 1.1M
2021-11-10 14.44 15.04 14.41 14.80 1.1M
2021-11-09 14.63 14.82 14.36 14.44 1.2M
2021-11-08 14.63 14.86 14.53 14.60 0.8M
2021-11-05 15.07 15.07 14.48 14.63 1.7M
2021-11-04 15.58 15.68 14.81 14.82 1.7M
2021-11-03 15.37 15.77 15.28 15.59 1.3M
2021-11-01 15.03 15.43 15.00 15.42 1.5M
2021-10-29 15.22 15.35 14.87 14.88 0.8M
2021-10-28 15.12 15.31 14.99 15.18 1.1M
2021-10-27 15.24 15.58 15.19 15.28 1.4M
2021-10-26 15.35 15.35 15.08 15.23 1.3M
2021-10-25 15.05 15.52 15.05 15.37 1.2M
2021-10-22 15.50 15.50 14.59 15.03 2.2M
2021-10-21 15.53 15.89 15.31 15.61 1.8M
2021-10-20 15.57 15.85 15.42 15.82 1.9M
2021-10-19 15.70 15.70 15.36 15.41 0.9M
2021-10-18 15.54 15.89 15.38 15.82 1.9M
2021-10-15 15.33 15.70 15.29 15.64 2.2M
2021-10-14 15.46 15.56 15.17 15.34 2.4M
2021-10-13 15.49 15.49 15.10 15.46 1.5M
2021-10-11 15.82 15.83 15.40 15.48 1.6M
2021-10-08 15.72 16.06 15.72 15.79 1.9M
2021-10-07 16.03 16.08 15.61 15.70 2.5M
2021-10-06 15.55 15.97 15.44 15.95 4.2M
2021-10-05 15.75 16.02 15.55 15.85 3.8M
2021-10-04 16.14 16.30 15.51 15.75 4.7M
2021-10-01 15.67 16.14 15.65 16.14 2.6M
2021-09-30 15.74 15.74 15.47 15.63 3.0M
2021-09-29 15.61 15.63 15.23 15.59 1.8M
2021-09-28 15.67 15.96 15.32 15.35 4.6M
2021-09-27 15.36 15.81 15.21 15.74 1.9M
2021-09-24 15.48 15.52 15.25 15.34 2.4M
2021-09-23 15.11 15.63 15.07 15.55 1.4M
2021-09-22 14.81 15.16 14.81 15.04 2.6M
2021-09-21 14.83 14.84 14.64 14.68 2.4M
2021-09-20 14.74 14.83 14.48 14.70 2.4M
2021-09-17 15.39 15.39 14.97 14.97 2.4M
2021-09-16 15.36 15.41 15.03 15.39 10.8M
2021-09-15 15.61 15.63 15.38 15.38 2.2M
2021-09-14 15.75 15.84 15.59 15.59 1.1M
2021-09-13 15.63 15.80 15.62 15.72 1.5M
2021-09-10 15.90 15.92 15.49 15.52 1.1M
2021-09-09 15.40 15.77 15.29 15.62 1.5M
2021-09-08 16.09 16.14 15.40 15.40 2.1M
2021-09-06 15.92 16.27 15.84 16.27 1.1M
2021-09-03 16.28 16.29 15.84 15.91 2.3M
2021-09-02 16.84 16.84 16.18 16.20 3.0M
2021-09-01 16.59 16.91 16.58 16.86 1.4M
2021-08-31 16.44 16.73 16.38 16.57 1.8M
2021-08-30 16.50 16.51 16.26 16.42 1.5M
2021-08-27 16.30 16.46 16.18 16.45 1.5M
2021-08-26 16.55 16.56 16.20 16.25 2.0M
2021-08-25 16.37 16.52 16.28 16.52 1.2M
2021-08-24 16.09 16.47 16.09 16.39 1.7M
2021-08-23 15.94 16.07 15.85 16.05 1.8M
2021-08-20 15.81 15.90 15.58 15.90 1.3M
2021-08-19 15.86 16.18 15.66 15.81 1.2M
2021-08-18 15.87 16.29 15.79 15.97 1.5M
2021-08-17 15.89 16.02 15.64 15.91 1.0M
2021-08-16 16.09 16.27 15.89 15.89 1.5M
2021-08-13 15.93 16.10 15.72 16.10 1.0M
2021-08-12 16.19 16.25 15.89 15.91 1.7M
2021-08-11 16.14 16.33 15.77 16.19 1.0M
2021-08-10 16.34 16.34 15.95 16.02 0.9M
2021-08-09 16.12 16.36 16.10 16.23 0.9M
2021-08-06 15.74 16.19 15.67 16.12 1.2M
2021-08-05 15.77 15.92 15.54 15.79 1.7M
2021-08-04 16.09 16.09 15.60 15.64 1.1M
2021-08-03 16.24 16.33 15.81 16.11 1.3M
2021-08-02 16.02 16.44 15.91 15.98 1.8M
2021-07-30 15.85 16.14 15.72 15.83 1.2M
2021-07-29 16.09 16.09 15.72 15.98 3.6M
2021-07-28 15.29 16.02 15.27 15.86 1.3M
2021-07-27 15.18 15.40 15.08 15.34 0.7M
2021-07-26 15.01 15.29 14.97 15.19 0.5M
2021-07-23 15.05 15.06 14.86 14.94 0.2M
2021-07-22 15.02 15.15 14.93 14.98 0.3M
2021-07-21 15.03 15.24 15.03 15.13 0.4M
2021-07-20 14.90 15.12 14.75 15.10 0.4M
2021-07-19 14.83 14.97 14.74 14.84 0.3M
2021-07-16 15.19 15.28 14.95 14.98 0.4M
2021-07-15 15.44 15.50 15.17 15.17 0.6M
2021-07-14 15.61 15.81 15.37 15.48 0.7M
2021-07-13 15.37 15.44 15.05 15.36 0.5M
2021-07-12 15.11 15.41 15.10 15.34 0.5M
2021-07-08 14.95 15.21 14.93 15.11 0.7M
2021-07-07 15.20 15.37 15.00 15.25 0.7M
2021-07-06 15.23 15.24 15.04 15.09 0.5M
2021-07-05 15.33 15.33 15.16 15.24 0.4M
2021-07-02 15.28 15.43 15.24 15.37 0.3M
2021-07-01 15.39 15.40 15.10 15.28 0.6M
2021-06-30 15.45 15.52 15.29 15.40 0.5M
2021-06-29 15.50 15.58 15.31 15.50 0.7M
2021-06-28 15.75 15.75 15.40 15.61 0.7M
2021-06-25 16.30 16.31 15.67 15.79 0.7M
2021-06-24 16.26 16.36 16.07 16.22 0.4M
2021-06-23 16.30 16.53 16.19 16.26 1.0M
2021-06-22 16.45 16.48 16.18 16.40 0.4M
2021-06-21 16.37 16.54 16.30 16.49 0.5M
2021-06-18 16.73 16.74 16.32 16.36 1.2M
2021-06-17 16.96 17.36 16.65 16.74 1.4M
2021-06-16 16.54 17.04 16.54 16.89 0.7M
2021-06-15 16.60 16.66 16.46 16.62 0.3M
2021-06-14 16.72 16.82 16.54 16.60 0.4M
2021-06-11 16.89 16.90 16.54 16.72 0.4M
2021-06-10 16.91 17.13 16.77 16.93 1.1M
2021-06-09 16.78 17.26 16.47 16.90 1.7M
2021-06-08 16.75 16.81 16.44 16.66 0.8M
2021-06-07 16.44 16.86 16.29 16.79 1.7M
2021-06-04 16.12 16.49 16.01 16.44 0.6M
2021-06-02 15.75 16.34 15.74 16.16 1.3M
2021-06-01 15.55 15.76 15.47 15.73 0.9M
2021-05-31 15.24 15.33 15.15 15.29 0.4M
2021-05-28 15.02 15.27 14.94 15.24 0.7M
2021-05-27 15.25 15.25 14.91 15.10 0.5M
2021-05-26 15.00 15.21 14.98 15.16 0.5M
2021-05-25 15.12 15.12 14.85 14.99 0.7M
2021-05-24 15.04 15.12 14.94 15.08 0.7M
2021-05-21 14.97 15.06 14.81 15.02 0.3M
2021-05-20 14.90 15.09 14.81 15.04 0.5M
2021-05-19 14.69 14.89 14.47 14.89 0.6M
2021-05-18 14.75 14.85 14.65 14.75 0.3M
2021-05-17 14.69 14.78 14.46 14.77 0.5M
2021-05-14 14.47 14.79 14.44 14.69 0.7M
2021-05-13 14.05 14.56 14.04 14.47 0.8M
2021-05-12 14.31 14.31 13.98 14.04 0.4M
2021-05-11 14.30 14.31 14.11 14.25 0.4M
2021-05-10 14.25 14.34 14.08 14.32 0.8M
2021-05-07 13.90 14.11 13.86 14.08 0.8M
2021-05-06 14.01 14.06 13.82 13.90 0.6M
2021-05-05 13.79 14.11 13.62 14.08 1.1M
2021-05-04 14.36 14.45 13.71 13.72 1.2M
2021-05-03 14.19 14.41 14.13 14.25 1.0M
2021-04-30 14.15 14.15 13.93 14.04 1.1M
2021-04-29 14.45 14.49 14.02 14.06 0.6M
2021-04-28 13.91 14.42 13.91 14.39 0.7M
2021-04-27 14.01 14.09 13.85 13.86 0.4M
2021-04-26 14.15 14.23 13.94 14.02 0.3M
2021-04-23 13.98 14.17 13.95 14.09 0.7M
2021-04-22 14.03 14.07 13.87 13.99 0.6M
2021-04-20 14.08 14.13 13.93 13.99 0.5M
2021-04-19 14.25 14.25 14.01 14.08 0.6M
2021-04-16 14.15 14.32 14.06 14.21 0.4M
2021-04-15 14.13 14.29 14.00 14.13 0.4M
2021-04-14 14.03 14.30 13.88 14.13 0.5M
2021-04-13 13.98 14.04 13.79 13.99 0.4M
2021-04-12 13.81 13.98 13.75 13.98 0.5M
2021-04-09 13.75 13.88 13.70 13.74 0.4M
2021-04-08 13.94 13.96 13.77 13.79 0.4M
2021-04-07 13.94 14.06 13.75 13.93 1.2M
2021-04-06 14.02 14.13 13.90 13.94 0.4M
2021-04-05 14.12 14.19 13.99 14.09 0.5M
2021-04-01 14.40 14.44 13.99 14.02 0.6M
2021-03-31 14.49 14.59 14.18 14.38 0.6M
2021-03-30 14.27 14.56 14.19 14.56 0.3M
2021-03-29 14.29 14.44 14.10 14.29 0.8M
2021-03-26 14.18 14.43 14.15 14.43 0.5M
2021-03-25 14.00 14.20 13.83 14.20 0.5M
2021-03-24 14.17 14.26 14.00 14.00 0.8M
2021-03-23 14.40 14.54 14.14 14.16 0.8M
2021-03-22 14.31 14.43 14.06 14.40 0.5M
2021-03-19 14.35 14.52 14.10 14.34 1.9M
2021-03-18 14.28 14.58 14.27 14.32 0.6M
2021-03-17 13.87 14.29 13.76 14.27 0.5M
2021-03-16 14.08 14.08 13.67 13.89 0.4M
2021-03-15 14.03 14.11 13.85 14.07 0.3M
2021-03-12 14.04 14.04 13.86 13.94 0.3M
2021-03-11 13.97 14.23 13.80 14.00 0.6M
2021-03-10 14.18 14.18 13.63 13.96 0.5M
2021-03-09 13.69 14.04 13.51 13.87 0.7M
2021-03-08 14.03 14.33 13.67 13.69 1.0M
2021-03-05 13.62 14.22 13.62 14.18 1.0M
2021-03-04 13.44 13.99 13.44 13.69 0.9M
2021-03-03 13.44 13.60 13.00 13.44 1.0M
2021-03-02 12.85 13.58 12.54 13.44 1.3M
2021-03-01 13.51 13.58 12.96 12.97 0.8M
2021-02-26 13.64 13.70 13.26 13.34 0.6M
2021-02-25 13.88 14.07 13.45 13.51 0.9M
2021-02-24 14.19 14.23 13.81 13.89 0.8M
2021-02-23 13.49 14.19 13.48 14.16 1.1M
2021-02-22 13.79 13.79 13.31 13.38 2.2M
2021-02-19 14.28 14.39 14.10 14.16 0.4M
2021-02-18 14.29 14.49 14.19 14.28 1.0M
2021-02-17 14.25 14.37 14.16 14.29 0.6M
2021-02-12 14.27 14.39 14.10 14.25 0.4M
2021-02-11 14.35 14.43 14.19 14.27 0.4M
2021-02-10 14.41 14.44 14.13 14.26 0.4M
2021-02-09 14.26 14.58 14.14 14.35 1.0M
2021-02-08 14.53 14.58 14.25 14.27 0.7M
2021-02-05 14.66 14.71 14.42 14.53 0.7M
2021-02-04 14.71 14.86 14.49 14.60 1.3M
2021-02-03 14.75 14.92 14.63 14.66 1.1M
2021-02-02 14.95 15.09 14.41 14.71 1.5M
2021-02-01 14.95 15.05 14.81 14.94 0.9M
2021-01-29 14.98 15.12 14.60 14.64 1.5M
2021-01-28 14.50 15.17 14.48 15.07 0.6M
2021-01-27 14.43 14.70 14.28 14.51 0.6M
2021-01-26 14.72 15.06 14.37 14.46 1.0M
2021-01-22 15.00 15.05 14.73 14.77 0.9M
2021-01-21 15.36 15.41 15.06 15.14 0.4M
2021-01-20 15.64 15.67 15.27 15.37 0.3M
2021-01-19 15.89 15.97 15.46 15.61 0.6M
2021-01-18 15.83 16.04 15.68 15.74 0.3M
2021-01-15 16.01 16.11 15.73 15.79 0.5M
2021-01-14 16.00 16.36 15.86 16.25 0.5M
2021-01-13 16.13 16.22 15.69 15.91 0.6M
2021-01-12 16.13 16.23 16.07 16.15 0.3M
2021-01-11 16.27 16.33 15.92 16.09 0.5M
2021-01-08 16.44 16.63 16.16 16.41 0.8M
2021-01-07 15.85 16.49 15.76 16.36 1.0M
2021-01-06 15.52 15.96 15.45 15.85 1.0M
2021-01-05 15.54 15.63 15.15 15.50 0.6M
2021-01-04 15.98 16.02 15.44 15.54 0.5M