伊塔乌联合银行控股公司

ITUB3
🏛️ 巴西 →
34.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 22.87 23.04 22.63 22.90 0.5M
2023-12-27 22.74 22.93 22.66 22.87 0.3M
2023-12-26 22.48 22.79 22.43 22.74 0.3M
2023-12-22 22.27 22.76 22.27 22.48 0.5M
2023-12-21 22.22 22.36 22.12 22.31 0.5M
2023-12-20 22.24 22.35 22.16 22.21 0.3M
2023-12-19 22.38 22.64 22.35 22.36 0.3M
2023-12-18 22.10 22.43 22.10 22.38 0.5M
2023-12-15 22.33 22.55 22.19 22.21 1.1M
2023-12-14 22.16 22.55 22.15 22.33 1.0M
2023-12-13 21.52 22.31 21.44 22.09 1.1M
2023-12-12 21.52 21.58 21.32 21.53 0.8M
2023-12-11 21.62 21.66 21.47 21.51 0.5M
2023-12-08 21.40 21.76 21.25 21.62 0.6M
2023-12-07 21.28 21.40 21.04 21.40 1.3M
2023-12-06 21.54 21.64 21.12 21.13 1.0M
2023-12-05 21.30 21.55 21.20 21.46 0.9M
2023-12-04 21.20 21.33 21.03 21.31 0.8M
2023-12-01 21.04 21.23 20.94 21.23 0.5M
2023-11-30 20.83 21.23 20.81 21.04 0.6M
2023-11-29 20.62 21.07 20.61 20.83 1.6M
2023-11-28 20.51 20.70 20.46 20.63 0.4M
2023-11-27 20.51 20.70 20.45 20.57 0.2M
2023-11-24 20.59 20.59 20.40 20.58 0.5M
2023-11-23 20.44 20.60 20.29 20.60 0.9M
2023-11-22 20.44 20.55 20.33 20.44 0.4M
2023-11-21 20.29 20.40 20.16 20.25 0.5M
2023-11-20 20.22 20.40 20.09 20.29 0.3M
2023-11-17 20.11 20.25 19.98 20.22 0.6M
2023-11-16 19.81 20.25 19.81 20.11 0.9M
2023-11-14 19.74 20.01 19.63 19.81 0.7M
2023-11-13 19.68 19.70 19.45 19.70 0.4M
2023-11-10 19.52 19.83 19.52 19.68 0.5M
2023-11-09 19.45 19.63 19.26 19.52 0.3M
2023-11-08 19.30 19.56 19.29 19.44 0.6M
2023-11-07 18.78 19.43 18.73 19.30 0.7M
2023-11-06 18.61 18.86 18.61 18.81 0.4M
2023-11-03 18.44 18.82 18.34 18.61 0.5M
2023-11-01 17.86 18.35 17.86 18.19 0.4M
2023-10-31 18.13 18.13 17.85 17.85 0.3M
2023-10-30 18.31 18.35 18.05 18.13 0.3M
2023-10-27 18.46 18.57 18.12 18.25 0.5M
2023-10-26 18.03 18.54 18.02 18.46 0.5M
2023-10-25 18.06 18.58 18.00 18.03 0.4M
2023-10-24 18.24 18.30 17.91 18.07 0.3M
2023-10-23 18.05 18.25 17.98 18.10 0.4M
2023-10-20 18.08 18.27 17.96 18.17 0.3M
2023-10-19 18.06 18.38 17.95 18.20 0.5M
2023-10-18 18.17 18.25 17.96 18.06 0.7M
2023-10-17 18.41 18.49 18.27 18.31 0.7M
2023-10-16 18.57 18.67 18.40 18.50 0.7M
2023-10-13 18.62 18.74 18.45 18.57 0.7M
2023-10-11 18.50 18.72 18.49 18.63 0.7M
2023-10-10 18.42 18.69 18.38 18.48 0.7M
2023-10-09 18.49 18.49 18.28 18.41 0.4M
2023-10-06 18.26 18.72 18.16 18.54 0.5M
2023-10-05 18.09 18.46 18.05 18.36 1.0M
2023-10-04 17.76 18.15 17.76 18.09 0.6M
2023-10-03 17.89 17.94 17.68 17.79 0.7M
2023-10-02 18.02 18.09 17.82 17.94 0.3M
2023-09-29 18.23 18.28 18.00 18.10 0.4M
2023-09-28 17.79 18.21 17.70 18.07 0.5M
2023-09-27 17.82 17.99 17.63 17.80 0.5M
2023-09-26 17.99 17.99 17.78 17.81 0.3M
2023-09-25 17.98 18.08 17.93 18.03 0.5M
2023-09-22 18.18 18.23 17.94 17.96 0.8M
2023-09-21 18.45 18.47 18.06 18.13 0.6M
2023-09-20 18.39 18.65 18.39 18.57 0.9M
2023-09-19 18.46 18.47 18.32 18.40 0.8M
2023-09-18 18.40 18.47 18.25 18.35 0.4M
2023-09-15 18.32 18.39 18.14 18.33 2.0M
2023-09-14 18.39 18.39 18.08 18.29 1.8M
2023-09-13 18.12 18.43 18.10 18.28 0.7M
2023-09-12 18.06 18.22 18.02 18.12 1.4M
2023-09-11 17.84 18.12 17.78 18.00 1.1M
2023-09-09 22.85 22.85 22.85 22.85 0.0M
2023-09-08 17.69 17.91 17.61 17.73 0.5M
2023-09-06 17.81 17.93 17.60 17.70 0.5M
2023-09-05 18.11 18.12 17.81 17.81 1.1M
2023-09-04 18.14 18.22 18.03 18.15 0.5M
2023-09-02 23.37 23.37 23.37 23.37 0.0M
2023-09-01 18.13 18.37 18.07 18.15 1.2M
2023-08-31 18.39 18.39 17.43 18.08 0.9M
2023-08-30 18.60 18.64 18.24 18.30 0.4M
2023-08-29 18.53 18.92 18.53 18.58 2.0M
2023-08-28 17.95 18.47 17.83 18.40 1.5M
2023-08-25 18.07 18.12 17.84 17.98 0.4M
2023-08-24 18.40 18.42 18.09 18.15 0.5M
2023-08-23 18.25 18.46 18.18 18.40 0.5M
2023-08-22 18.00 18.28 17.95 18.25 0.8M
2023-08-21 18.07 18.21 17.78 17.94 2.9M
2023-08-18 18.00 18.23 17.93 18.16 0.6M
2023-08-17 18.26 18.26 17.99 18.05 0.4M
2023-08-16 18.19 18.36 18.05 18.12 0.8M
2023-08-15 18.25 18.29 18.08 18.20 0.7M
2023-08-14 18.38 18.48 18.22 18.23 0.5M
2023-08-11 18.51 18.63 18.36 18.40 1.2M
2023-08-10 18.50 18.72 18.42 18.50 0.9M
2023-08-09 18.73 18.73 18.23 18.51 1.1M
2023-08-08 18.85 18.88 18.43 18.68 0.8M
2023-08-07 19.09 19.09 18.80 18.85 0.5M
2023-08-04 19.05 19.26 18.75 18.89 0.7M
2023-08-03 19.27 19.49 19.04 19.04 0.7M
2023-08-02 19.19 19.32 19.03 19.21 0.5M
2023-08-01 19.15 19.26 18.94 19.17 0.6M
2023-07-31 19.37 19.40 19.11 19.18 0.6M
2023-07-28 19.07 19.25 18.99 19.17 0.4M
2023-07-27 19.33 19.37 18.99 19.08 0.7M
2023-07-26 19.31 19.38 19.13 19.33 0.6M
2023-07-25 19.31 19.50 19.17 19.31 0.9M
2023-07-24 19.33 19.71 19.18 19.31 1.0M
2023-07-21 19.19 19.67 19.19 19.46 0.9M
2023-07-20 19.00 19.27 18.82 19.27 0.6M
2023-07-19 19.16 19.17 18.90 18.99 0.7M
2023-07-18 19.24 19.35 19.03 19.14 0.5M
2023-07-17 18.98 19.29 18.86 19.25 0.4M
2023-07-14 19.25 19.31 18.89 18.99 0.5M
2023-07-13 19.04 19.31 19.00 19.18 0.3M
2023-07-12 19.20 19.29 18.99 19.04 0.5M
2023-07-11 19.37 19.37 18.91 19.17 0.5M
2023-07-10 19.57 19.63 19.38 19.41 0.3M
2023-07-07 19.36 19.78 19.29 19.61 0.4M
2023-07-06 19.26 19.36 19.18 19.36 0.9M
2023-07-05 19.12 19.55 19.06 19.37 0.8M
2023-07-04 19.27 19.36 19.16 19.24 0.3M
2023-07-03 19.03 19.37 18.95 19.27 0.9M
2023-06-30 19.02 19.30 18.99 18.99 0.7M
2023-06-29 18.93 19.06 18.80 18.96 0.8M
2023-06-28 18.93 18.97 18.71 18.81 1.8M
2023-06-27 19.12 19.22 18.75 18.95 1.1M
2023-06-26 19.11 19.30 19.04 19.08 1.0M
2023-06-23 19.02 19.23 19.00 19.14 0.9M
2023-06-22 19.16 19.23 19.01 19.16 0.7M
2023-06-21 19.04 19.38 19.04 19.18 0.9M
2023-06-20 19.11 19.15 18.80 19.04 1.2M
2023-06-19 18.71 19.10 18.71 19.09 0.7M
2023-06-16 18.73 18.91 18.61 18.67 1.2M
2023-06-15 18.43 18.83 18.41 18.74 0.9M
2023-06-14 18.10 18.51 18.07 18.44 1.2M
2023-06-13 18.05 18.20 17.98 18.10 0.5M
2023-06-12 18.13 18.27 17.97 18.05 0.6M
2023-06-09 17.87 18.20 17.83 18.14 0.8M
2023-06-07 17.81 17.92 17.68 17.77 0.3M
2023-06-06 17.77 17.86 17.68 17.77 0.5M
2023-06-05 17.60 17.71 17.44 17.71 0.4M
2023-06-02 17.32 17.66 17.31 17.54 0.6M
2023-06-01 17.18 17.46 17.14 17.31 0.6M
2023-05-31 17.33 17.33 17.10 17.13 0.4M
2023-05-30 17.52 17.63 17.11 17.33 0.8M
2023-05-29 17.49 17.58 17.38 17.42 0.5M
2023-05-26 17.74 17.98 17.42 17.56 0.5M
2023-05-25 17.33 17.75 17.27 17.65 0.8M
2023-05-24 17.13 17.32 17.07 17.16 0.4M
2023-05-23 17.19 17.51 17.15 17.26 0.4M
2023-05-22 17.39 17.60 17.15 17.22 0.6M
2023-05-19 17.64 17.69 17.31 17.40 0.7M
2023-05-18 17.64 17.73 17.46 17.62 0.4M
2023-05-17 17.60 17.86 17.60 17.64 0.4M
2023-05-16 17.60 17.80 17.52 17.52 0.4M
2023-05-15 17.58 17.69 17.48 17.62 0.9M
2023-05-12 17.60 17.62 17.43 17.58 0.5M
2023-05-11 17.45 17.78 17.33 17.65 0.7M
2023-05-10 17.19 17.62 17.12 17.51 0.7M
2023-05-09 17.03 17.45 17.00 17.22 0.7M
2023-05-08 16.84 17.19 16.76 17.05 1.3M
2023-05-06 22.00 22.00 22.00 22.00 0.0M
2023-05-05 16.27 16.81 16.25 16.72 0.6M
2023-05-04 16.16 16.41 16.01 16.23 0.6M
2023-05-03 16.31 16.38 16.12 16.17 0.5M
2023-05-02 16.84 16.88 16.25 16.30 0.6M
2023-04-28 16.66 16.90 16.57 16.90 0.9M
2023-04-27 16.43 16.74 16.42 16.70 0.5M
2023-04-26 16.54 16.57 16.39 16.41 1.2M
2023-04-25 16.37 16.62 16.32 16.54 0.7M
2023-04-24 16.52 16.59 16.26 16.39 0.6M
2023-04-20 16.50 16.56 16.35 16.53 0.5M
2023-04-19 16.67 16.71 16.42 16.50 0.9M
2023-04-18 16.78 16.94 16.63 16.78 0.3M
2023-04-17 16.83 16.92 16.65 16.78 0.5M
2023-04-14 16.59 16.89 16.52 16.83 0.6M
2023-04-13 16.68 16.81 16.57 16.59 0.5M
2023-04-12 16.62 16.88 16.52 16.69 0.7M
2023-04-11 16.38 16.61 16.26 16.52 1.0M
2023-04-10 15.83 16.10 15.83 16.00 0.6M
2023-04-06 15.91 16.00 15.77 15.87 0.5M
2023-04-05 15.93 16.08 15.74 15.91 0.7M
2023-04-04 15.61 16.06 15.60 15.95 0.5M
2023-04-03 16.07 16.11 15.54 15.61 0.5M
2023-03-31 16.02 16.29 15.94 16.10 0.4M
2023-03-30 15.89 16.12 15.75 16.01 0.7M
2023-03-29 15.51 15.66 15.39 15.56 0.6M
2023-03-28 15.42 15.54 15.32 15.48 0.5M
2023-03-27 15.24 15.49 15.24 15.37 0.4M
2023-03-24 14.98 15.24 14.93 15.18 0.9M
2023-03-23 15.33 15.57 14.82 14.95 1.0M
2023-03-22 15.37 15.55 15.25 15.33 1.1M
2023-03-21 15.22 15.58 15.22 15.37 0.9M
2023-03-20 15.20 15.50 15.14 15.17 0.6M
2023-03-17 15.52 15.54 15.18 15.18 2.2M
2023-03-16 15.48 15.73 15.36 15.52 0.7M
2023-03-15 15.31 15.55 15.07 15.48 0.7M
2023-03-14 15.53 15.63 15.39 15.46 0.5M
2023-03-13 15.66 15.66 15.34 15.51 0.3M
2023-03-10 16.08 16.08 15.60 15.71 0.7M
2023-03-09 16.28 16.37 16.02 16.08 0.5M
2023-03-08 16.14 16.40 16.06 16.29 0.6M
2023-03-07 15.94 16.09 15.69 16.08 0.6M
2023-03-06 15.79 16.22 15.76 15.91 2.2M
2023-03-03 15.79 16.02 15.74 15.79 0.3M
2023-03-02 16.19 16.32 15.76 15.79 0.6M
2023-03-01 16.33 16.36 15.84 16.19 0.9M
2023-02-28 16.32 16.60 16.24 16.37 0.4M
2023-02-27 16.50 16.54 16.20 16.32 0.5M
2023-02-24 16.96 16.99 16.42 16.50 0.5M
2023-02-23 16.88 17.36 16.86 16.96 0.4M
2023-02-22 17.19 17.19 16.84 16.90 0.3M
2023-02-17 17.03 17.32 17.03 17.26 0.3M
2023-02-16 17.00 17.32 16.93 17.20 0.4M
2023-02-15 16.76 17.29 16.76 17.08 0.6M
2023-02-14 17.08 17.23 16.81 16.90 0.6M
2023-02-13 16.56 17.20 16.56 17.11 0.8M
2023-02-10 16.35 16.70 16.35 16.55 0.6M
2023-02-09 17.05 17.21 16.60 16.65 0.6M
2023-02-08 16.35 17.08 16.25 17.05 1.4M
2023-02-07 16.20 16.33 15.78 16.00 0.5M
2023-02-06 16.10 16.28 15.89 16.23 0.9M
2023-02-03 16.19 16.21 15.88 16.10 1.7M
2023-02-02 16.04 16.58 15.93 16.13 0.6M
2023-02-01 16.13 16.32 15.95 16.10 0.5M
2023-01-31 16.04 16.41 16.00 16.23 0.6M
2023-01-30 16.03 16.09 15.77 16.04 0.7M
2023-01-27 16.47 16.47 15.96 16.02 1.1M
2023-01-26 16.54 16.62 16.29 16.44 0.6M
2023-01-25 16.40 16.57 16.20 16.51 0.4M
2023-01-24 16.44 16.72 16.37 16.40 0.8M
2023-01-23 16.81 16.85 16.29 16.43 0.8M
2023-01-20 17.02 17.12 16.78 16.82 0.5M
2023-01-19 16.95 17.15 16.83 17.05 0.9M
2023-01-18 17.23 17.30 17.10 17.14 0.6M
2023-01-17 16.75 17.05 16.67 17.05 0.7M
2023-01-16 16.90 16.98 16.67 16.71 0.5M
2023-01-13 17.03 17.08 16.87 17.04 0.7M
2023-01-12 17.19 17.38 16.84 17.24 1.5M
2023-01-11 16.83 17.32 16.74 17.27 0.9M
2023-01-10 16.52 16.90 16.34 16.84 0.7M
2023-01-09 16.48 16.69 16.38 16.58 1.1M
2023-01-06 16.36 16.61 16.29 16.54 1.1M
2023-01-05 15.94 16.41 15.87 16.32 1.2M
2023-01-04 15.89 16.10 15.78 15.86 0.9M
2023-01-03 16.15 16.19 15.71 15.84 0.9M
2023-01-02 16.29 16.29 15.95 16.15 0.5M