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
2025-09-26 34.23 34.47 34.14 34.27 0.3M
2025-09-25 34.61 34.61 34.02 34.09 0.3M
2025-09-24 34.57 34.64 34.33 34.43 0.6M
2025-09-23 34.14 34.79 34.14 34.78 0.5M
2025-09-22 34.55 34.55 33.92 34.06 0.3M
2025-09-19 34.19 34.58 34.15 34.55 0.8M
2025-09-18 34.35 34.35 33.96 34.19 0.3M
2025-09-17 33.62 34.49 33.51 34.35 0.7M
2025-09-16 33.90 33.98 33.46 33.62 0.4M
2025-09-15 33.58 33.93 32.85 33.78 1.2M
2025-09-12 33.70 33.74 33.27 33.56 0.7M
2025-09-11 33.81 34.45 33.70 33.85 0.4M
2025-09-10 33.84 34.21 33.65 33.81 0.6M
2025-09-09 34.20 34.26 33.82 33.82 0.3M
2025-09-08 34.34 34.43 33.83 34.20 0.4M
2025-09-05 34.11 34.74 34.03 34.45 0.5M
2025-09-04 33.73 34.29 33.60 34.00 0.5M
2025-09-03 34.10 34.25 33.71 33.72 0.4M
2025-09-02 34.31 34.42 33.90 34.09 0.5M
2025-09-01 34.35 34.80 34.35 34.59 0.4M
2025-08-29 33.95 34.40 33.90 34.39 1.4M
2025-08-28 33.40 34.31 33.36 33.99 0.5M
2025-08-27 32.83 33.36 32.62 33.36 0.8M
2025-08-26 33.10 33.18 32.54 32.89 0.5M
2025-08-25 33.39 33.62 33.08 33.10 0.6M
2025-08-22 32.80 33.58 32.55 33.35 0.8M
2025-08-21 32.35 32.67 32.24 32.64 0.5M
2025-08-20 32.46 32.76 32.10 32.59 0.6M
2025-08-19 33.00 33.00 32.13 32.46 0.7M
2025-08-18 33.50 33.86 33.47 33.74 0.7M
2025-08-15 33.80 33.91 33.47 33.50 0.5M
2025-08-14 33.74 33.91 33.30 33.86 0.5M
2025-08-13 33.91 34.04 33.58 33.74 0.4M
2025-08-12 33.27 34.28 33.27 33.90 0.7M
2025-08-11 32.95 33.46 32.86 33.24 0.5M
2025-08-08 32.87 33.08 32.68 33.05 0.4M
2025-08-07 32.29 33.03 32.29 32.72 0.9M
2025-08-06 32.37 33.08 32.18 32.30 0.9M
2025-08-05 31.24 31.98 31.24 31.73 0.5M
2025-08-04 31.56 31.70 31.30 31.55 0.6M
2025-08-01 31.60 31.71 31.06 31.19 0.8M
2025-07-31 31.04 31.32 30.86 31.31 0.3M
2025-07-30 30.97 31.40 30.74 31.23 0.5M
2025-07-29 30.93 31.22 30.74 30.96 0.4M
2025-07-28 31.43 31.62 30.48 30.78 0.7M
2025-07-25 31.25 31.67 31.25 31.44 0.4M
2025-07-24 31.74 31.74 31.24 31.27 0.3M
2025-07-23 31.26 31.77 31.19 31.77 0.4M
2025-07-22 31.80 31.95 31.21 31.26 0.6M
2025-07-21 31.36 31.90 31.33 31.70 0.7M
2025-07-18 31.87 32.00 31.36 31.36 0.5M
2025-07-17 31.43 32.20 31.43 31.93 0.7M
2025-07-16 31.35 31.66 31.32 31.52 0.3M
2025-07-15 31.45 31.67 31.22 31.41 0.4M
2025-07-14 31.50 31.59 31.13 31.33 0.6M
2025-07-11 31.70 31.78 31.34 31.60 0.6M
2025-07-10 32.00 32.02 31.66 31.70 0.7M
2025-07-09 33.19 33.21 32.47 32.47 0.5M
2025-07-08 33.30 33.30 32.97 33.20 0.3M
2025-07-07 33.53 33.68 33.14 33.30 0.4M
2025-07-04 33.42 33.81 33.42 33.68 0.3M
2025-07-03 33.00 33.69 32.89 33.61 0.6M
2025-07-02 33.01 33.22 32.56 32.81 0.4M
2025-07-01 32.97 33.29 32.86 33.01 0.3M
2025-06-30 32.24 32.97 32.08 32.97 0.9M
2025-06-27 32.31 32.39 31.95 32.24 0.3M
2025-06-26 32.44 32.58 32.20 32.32 0.4M
2025-06-25 32.84 32.88 32.28 32.44 0.4M
2025-06-24 32.39 33.05 32.18 32.83 0.3M
2025-06-23 32.49 32.49 31.94 32.27 0.6M
2025-06-20 32.29 32.49 32.12 32.49 0.4M
2025-06-18 32.65 32.75 32.38 32.49 0.7M
2025-06-17 32.63 32.81 32.53 32.81 0.5M
2025-06-16 32.56 33.00 32.50 32.64 0.7M
2025-06-13 32.21 32.23 31.82 32.23 0.7M
2025-06-12 32.17 32.51 31.89 32.31 0.6M
2025-06-11 31.88 32.29 31.64 32.16 0.4M
2025-06-10 32.28 32.41 31.73 31.89 0.4M
2025-06-09 31.97 32.13 31.48 31.84 0.7M
2025-06-06 32.01 32.23 31.88 32.17 0.4M
2025-06-05 32.54 32.57 31.96 31.99 0.4M
2025-06-04 32.58 32.85 32.23 32.46 0.4M
2025-06-03 32.66 32.82 32.44 32.55 0.6M
2025-06-02 33.48 33.50 32.87 33.16 0.6M
2025-05-30 33.33 33.46 32.92 33.35 0.8M
2025-05-29 33.46 33.53 33.06 33.29 0.5M
2025-05-28 33.78 33.81 33.33 33.37 0.5M
2025-05-27 33.51 34.13 33.30 33.73 0.5M
2025-05-26 33.37 33.85 33.18 33.51 0.3M
2025-05-23 32.90 33.36 32.36 33.30 0.5M
2025-05-22 33.38 33.43 32.89 33.20 0.4M
2025-05-21 33.75 33.81 32.90 33.38 0.5M
2025-05-20 34.10 34.10 33.55 33.95 0.6M
2025-05-19 33.66 34.34 33.55 33.97 0.7M
2025-05-16 33.35 33.77 33.22 33.62 0.5M
2025-05-15 32.93 33.61 32.89 33.39 1.0M
2025-05-14 32.76 32.99 32.60 32.94 1.2M
2025-05-13 32.36 32.73 32.36 32.73 0.6M
2025-05-12 32.75 32.99 32.05 32.35 0.7M
2025-05-09 31.60 32.84 31.42 32.79 1.2M
2025-05-08 31.57 31.80 31.24 31.30 0.7M
2025-05-07 30.76 31.10 30.76 30.99 0.3M
2025-05-06 30.74 30.89 30.49 30.75 0.5M
2025-05-05 31.15 31.30 30.81 30.81 1.5M
2025-05-02 31.06 31.40 30.25 31.40 2.9M
2025-04-30 30.56 31.08 30.56 31.06 0.6M
2025-04-29 30.43 30.86 30.42 30.78 0.5M
2025-04-28 30.27 30.57 30.12 30.57 0.5M
2025-04-25 30.46 31.10 30.08 30.24 0.5M
2025-04-24 29.75 30.38 29.71 30.38 0.4M
2025-04-23 29.38 29.80 28.98 29.72 0.6M
2025-04-22 28.72 29.30 28.54 29.16 0.9M
2025-04-17 28.62 28.72 28.40 28.67 0.3M
2025-04-16 28.60 28.76 28.48 28.66 0.4M
2025-04-15 28.39 28.81 28.35 28.75 0.4M
2025-04-14 28.45 28.60 28.25 28.53 0.3M
2025-04-11 28.06 28.38 27.78 28.15 0.4M
2025-04-10 28.01 28.15 27.51 27.81 0.4M
2025-04-09 27.49 28.46 27.20 28.01 0.7M
2025-04-08 27.60 28.02 27.36 27.53 0.7M
2025-04-07 27.40 27.95 27.02 27.51 0.4M
2025-04-04 28.00 28.19 27.48 27.61 0.7M
2025-04-03 27.74 28.54 27.63 28.24 0.8M
2025-04-02 27.80 27.94 27.61 27.90 0.5M
2025-04-01 27.78 27.85 27.58 27.71 0.7M
2025-03-31 28.04 28.04 27.54 27.72 0.5M
2025-03-28 28.29 28.29 27.89 28.07 0.6M
2025-03-27 28.30 28.37 28.14 28.30 0.3M
2025-03-26 28.58 28.64 28.26 28.29 0.6M
2025-03-25 28.47 28.92 28.42 28.54 0.5M
2025-03-24 28.46 28.47 28.25 28.46 0.4M
2025-03-21 28.47 28.52 28.27 28.43 0.9M
2025-03-20 28.58 28.83 28.24 28.47 0.7M
2025-03-19 28.57 28.72 28.46 28.65 0.5M
2025-03-18 28.50 29.04 28.35 28.45 0.7M
2025-03-17 27.74 28.37 27.61 28.28 1.1M
2025-03-14 26.96 27.76 26.87 27.69 1.1M
2025-03-13 26.48 26.86 26.48 26.74 0.5M
2025-03-12 26.45 26.57 26.30 26.48 0.7M
2025-03-11 26.63 26.63 26.31 26.39 0.9M
2025-03-10 26.55 26.66 26.28 26.56 1.0M
2025-03-07 26.43 26.81 26.20 26.55 0.9M
2025-03-06 26.45 26.64 26.27 26.30 0.6M
2025-03-05 26.34 26.53 26.01 26.36 0.7M
2025-02-28 26.42 26.54 25.89 25.95 0.9M
2025-02-27 26.16 26.66 26.08 26.42 0.6M
2025-02-26 26.37 26.64 26.14 26.14 0.5M
2025-02-25 26.15 26.60 26.15 26.32 0.5M
2025-02-24 26.44 26.62 26.04 26.12 3.4M
2025-02-21 26.42 26.50 26.29 26.44 0.4M
2025-02-20 26.58 26.65 26.32 26.41 0.5M
2025-02-19 26.76 26.76 26.47 26.56 0.5M
2025-02-18 26.89 26.93 26.40 26.80 1.0M
2025-02-17 26.74 27.34 26.68 26.94 2.0M
2025-02-14 26.22 26.86 26.21 26.75 0.9M
2025-02-13 25.99 26.14 25.87 26.14 0.5M
2025-02-12 26.48 26.49 25.85 25.97 4.4M
2025-02-11 26.21 26.65 26.21 26.56 0.6M
2025-02-10 25.96 26.43 25.91 26.21 0.6M
2025-02-07 26.18 26.29 25.81 25.87 1.6M
2025-02-06 25.44 26.18 25.21 26.01 1.7M
2025-02-05 25.73 26.08 25.67 25.91 0.8M
2025-02-04 25.55 25.80 25.30 25.61 0.3M
2025-02-03 25.65 25.79 25.34 25.55 0.5M
2025-01-31 25.72 25.97 25.49 25.69 0.5M
2025-01-30 25.15 25.85 25.15 25.68 0.5M
2025-01-29 25.14 25.42 25.14 25.21 0.3M
2025-01-28 25.17 25.43 25.03 25.17 0.5M
2025-01-27 24.55 25.28 24.48 25.17 0.5M
2025-01-24 24.48 24.66 24.29 24.55 0.4M
2025-01-23 24.50 24.73 24.31 24.48 0.4M
2025-01-22 24.65 24.76 24.48 24.51 0.7M
2025-01-21 24.64 24.75 24.48 24.64 0.6M
2025-01-20 24.41 24.75 24.35 24.63 0.5M
2025-01-17 24.28 24.57 24.28 24.41 0.6M
2025-01-16 24.47 24.57 24.15 24.28 0.5M
2025-01-15 23.70 24.51 23.70 24.47 0.5M
2025-01-14 23.53 23.68 23.32 23.58 0.4M
2025-01-13 23.38 23.76 23.38 23.52 0.3M
2025-01-10 23.62 23.82 23.32 23.38 0.3M
2025-01-09 23.54 23.76 23.53 23.59 0.3M
2025-01-08 23.80 23.86 23.51 23.63 0.4M
2025-01-07 23.87 24.20 23.83 23.92 0.5M
2025-01-06 23.07 23.84 22.85 23.84 1.0M
2025-01-03 23.15 23.25 22.70 22.75 1.1M
2025-01-02 23.33 23.36 22.89 23.15 0.6M