Itau Unibanco Holding SA ON (ITUB3)

ITUB3
🏛️ ブラジル →
34.27
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 16.55 16.72 16.47 16.47 1.5M
2022-12-28 16.16 16.57 16.09 16.50 0.7M
2022-12-27 16.29 16.29 15.95 16.09 0.9M
2022-12-26 16.43 16.43 16.09 16.24 0.2M
2022-12-23 16.23 16.60 16.19 16.45 0.7M
2022-12-22 16.22 16.33 16.03 16.23 0.8M
2022-12-21 16.09 16.25 15.96 16.18 0.8M
2022-12-20 15.66 16.25 15.66 16.04 1.1M
2022-12-19 15.51 15.78 15.40 15.69 1.1M
2022-12-16 15.38 15.55 15.33 15.45 1.3M
2022-12-15 15.18 15.57 14.98 15.39 1.0M
2022-12-14 15.02 15.39 14.81 15.27 1.8M
2022-12-13 15.65 15.70 15.05 15.11 1.5M
2022-12-12 15.81 15.88 15.36 15.59 1.7M
2022-12-09 16.09 16.09 15.81 15.81 0.8M
2022-12-08 16.41 16.43 15.87 15.93 1.8M
2022-12-07 16.42 16.64 16.37 16.47 0.6M
2022-12-06 16.30 16.50 16.20 16.44 0.9M
2022-12-05 16.56 16.56 16.21 16.30 1.0M
2022-12-02 16.56 16.85 16.30 16.60 0.8M
2022-12-01 16.42 16.63 16.36 16.54 0.8M
2022-11-30 16.34 16.55 16.20 16.55 0.9M
2022-11-29 16.31 16.53 15.87 16.31 1.3M
2022-11-28 16.43 16.52 16.13 16.24 0.9M
2022-11-25 16.83 16.84 16.34 16.43 0.8M
2022-11-24 16.50 16.98 16.43 16.78 0.5M
2022-11-23 16.48 16.48 16.27 16.40 0.9M
2022-11-22 16.74 16.92 16.45 16.55 1.2M
2022-11-21 16.83 17.04 16.59 16.68 0.8M
2022-11-18 16.84 17.06 16.65 16.77 0.6M
2022-11-17 16.36 16.67 16.29 16.63 1.2M
2022-11-16 16.82 16.84 16.51 16.61 1.3M
2022-11-14 16.84 17.01 16.58 16.83 1.0M
2022-11-11 17.20 17.54 16.68 16.83 1.3M
2022-11-10 17.37 17.37 16.81 17.17 1.6M
2022-11-09 17.72 18.03 17.32 17.38 1.7M
2022-11-08 18.25 18.35 18.02 18.31 0.9M
2022-11-07 18.68 18.72 18.17 18.34 1.2M
2022-11-04 18.75 19.01 18.64 18.69 0.7M
2022-11-03 18.33 18.69 18.16 18.64 1.0M
2022-11-01 18.67 18.94 18.50 18.57 1.3M
2022-10-31 18.10 18.86 17.95 18.67 1.5M
2022-10-28 18.10 18.30 18.02 18.21 0.6M
2022-10-27 17.95 18.37 17.93 18.15 0.9M
2022-10-26 18.13 18.13 17.80 17.95 0.9M
2022-10-25 18.34 18.34 18.09 18.28 0.8M
2022-10-24 18.75 18.85 18.14 18.36 1.0M
2022-10-21 18.40 19.12 18.33 18.98 1.4M
2022-10-20 18.14 18.52 18.07 18.44 1.2M
2022-10-19 18.10 18.24 18.05 18.15 0.9M
2022-10-18 17.81 18.22 17.77 18.10 1.1M
2022-10-17 17.70 17.95 17.65 17.74 0.5M
2022-10-14 17.63 17.92 17.57 17.63 0.5M
2022-10-13 17.57 17.89 17.50 17.62 0.9M
2022-10-11 17.75 17.89 17.70 17.74 0.7M
2022-10-10 17.96 18.04 17.76 17.79 0.8M
2022-10-07 18.06 18.11 17.71 18.00 0.6M
2022-10-06 18.21 18.29 17.99 18.06 0.8M
2022-10-05 18.26 18.46 18.15 18.28 0.4M
2022-10-04 18.22 18.48 18.03 18.28 1.0M
2022-10-03 17.62 18.26 17.60 18.18 1.6M
2022-09-30 17.19 17.33 17.10 17.26 0.8M
2022-09-29 16.88 17.32 16.88 17.20 1.2M
2022-09-28 17.04 17.23 16.86 16.95 0.9M
2022-09-27 17.33 17.33 16.93 17.04 0.7M
2022-09-26 17.49 17.49 17.04 17.16 0.7M
2022-09-23 17.58 17.60 17.31 17.52 0.6M
2022-09-22 17.61 17.88 17.50 17.77 0.6M
2022-09-21 17.58 17.73 17.41 17.50 0.6M
2022-09-20 17.09 17.68 17.05 17.58 1.8M
2022-09-19 16.53 17.21 16.50 17.09 1.0M
2022-09-16 16.55 16.66 16.45 16.62 1.3M
2022-09-15 16.64 16.86 16.54 16.66 1.0M
2022-09-14 16.70 16.74 16.50 16.64 0.5M
2022-09-13 16.73 16.91 16.66 16.75 0.4M
2022-09-12 16.86 17.05 16.80 16.89 0.4M
2022-09-09 16.73 16.88 16.64 16.75 0.6M
2022-09-08 16.80 16.80 16.55 16.65 0.5M
2022-09-06 16.75 16.80 16.53 16.72 0.4M
2022-09-05 16.62 16.92 16.58 16.76 0.8M
2022-09-02 16.43 16.75 16.42 16.58 1.1M
2022-09-01 16.27 16.35 16.01 16.35 0.6M
2022-08-31 16.56 16.68 16.16 16.23 0.7M
2022-08-30 16.59 16.77 16.50 16.55 0.3M
2022-08-29 16.55 16.69 16.46 16.59 0.3M
2022-08-26 16.73 16.91 16.59 16.67 0.3M
2022-08-25 16.57 16.81 16.57 16.72 0.5M
2022-08-24 16.42 16.70 16.40 16.57 0.8M
2022-08-23 16.45 16.58 16.37 16.46 0.5M
2022-08-22 16.59 16.59 16.29 16.46 0.4M
2022-08-19 16.81 16.84 16.50 16.64 0.5M
2022-08-18 16.85 16.98 16.79 16.85 0.5M
2022-08-17 16.73 16.95 16.72 16.88 0.9M
2022-08-16 16.64 16.91 16.47 16.83 0.5M
2022-08-15 16.46 16.75 16.22 16.64 0.8M
2022-08-12 16.43 16.53 16.33 16.50 0.5M
2022-08-11 16.29 16.54 16.29 16.35 0.7M
2022-08-10 16.06 16.38 16.00 16.27 0.9M
2022-08-09 15.87 16.19 15.64 16.01 0.9M
2022-08-08 15.52 15.60 15.34 15.57 0.4M
2022-08-05 15.16 15.50 15.03 15.41 0.4M
2022-08-04 14.91 15.19 14.86 15.15 0.6M
2022-08-03 14.80 14.86 14.67 14.86 0.5M
2022-08-02 14.52 14.82 14.52 14.75 0.4M
2022-08-01 14.75 14.75 14.44 14.59 0.7M
2022-07-29 14.65 14.77 14.53 14.66 0.7M
2022-07-28 14.55 14.66 14.41 14.64 0.3M
2022-07-27 14.60 14.71 14.47 14.55 0.4M
2022-07-26 14.63 14.80 14.50 14.57 0.3M
2022-07-25 14.58 14.71 14.41 14.64 0.3M
2022-07-22 14.57 14.68 14.34 14.44 0.3M
2022-07-21 14.43 14.64 14.26 14.57 0.5M
2022-07-20 14.61 14.69 14.40 14.44 0.6M
2022-07-19 14.33 14.74 14.31 14.68 1.0M
2022-07-18 14.21 14.42 14.17 14.29 0.3M
2022-07-15 13.96 14.25 13.84 14.18 0.4M
2022-07-14 13.93 13.95 13.64 13.90 0.5M
2022-07-13 14.05 14.26 14.03 14.10 0.8M
2022-07-12 14.15 14.20 13.89 14.14 0.5M
2022-07-11 14.25 14.31 14.03 14.15 0.4M
2022-07-08 14.31 14.50 14.30 14.33 0.5M
2022-07-07 14.22 14.37 14.18 14.30 0.7M
2022-07-06 14.10 14.25 13.95 14.05 0.5M
2022-07-05 14.02 14.16 13.87 14.14 0.3M
2022-07-04 14.10 14.21 13.98 14.06 0.2M
2022-07-01 13.88 14.29 13.88 14.15 0.6M
2022-06-30 14.23 14.28 14.05 14.11 0.5M
2022-06-29 14.52 14.66 14.34 14.37 0.6M
2022-06-28 14.63 14.79 14.32 14.51 0.5M
2022-06-27 14.46 14.67 14.43 14.61 0.6M
2022-06-24 14.55 14.61 14.40 14.45 0.3M
2022-06-23 14.84 14.88 14.41 14.48 0.6M
2022-06-22 14.87 14.97 14.75 14.82 0.5M
2022-06-21 15.11 15.18 14.87 14.99 0.3M
2022-06-20 14.45 15.10 14.45 15.05 0.7M
2022-06-17 14.42 14.59 14.19 14.44 1.0M
2022-06-15 14.81 14.93 14.59 14.61 0.6M
2022-06-14 14.76 14.87 14.54 14.65 0.6M
2022-06-13 14.71 14.86 14.55 14.70 0.4M
2022-06-10 15.22 15.22 14.80 14.94 0.7M
2022-06-09 15.60 15.60 15.23 15.31 0.3M
2022-06-08 15.73 15.86 15.52 15.62 0.7M
2022-06-07 15.81 15.91 15.71 15.91 0.4M
2022-06-06 15.92 16.08 15.79 15.87 0.4M
2022-06-03 15.89 15.98 15.80 15.87 0.8M
2022-06-02 16.06 16.06 15.75 15.96 0.6M
2022-06-01 16.11 16.17 15.91 15.96 0.3M
2022-05-31 16.02 16.30 16.02 16.17 0.4M
2022-05-30 16.09 16.30 16.02 16.02 0.3M
2022-05-27 15.99 16.28 15.95 16.11 0.4M
2022-05-26 15.79 16.11 15.75 15.97 0.8M
2022-05-25 15.99 16.05 15.83 15.83 0.6M
2022-05-24 15.82 16.17 15.77 16.14 0.5M
2022-05-23 15.49 16.02 15.49 15.87 0.7M
2022-05-20 15.43 15.49 15.27 15.48 0.4M
2022-05-19 15.26 15.42 15.19 15.34 0.3M
2022-05-18 15.48 15.58 15.24 15.35 0.6M
2022-05-17 15.44 15.71 15.43 15.54 0.4M
2022-05-16 15.27 15.56 15.14 15.32 0.5M
2022-05-13 15.15 15.37 15.06 15.25 0.5M
2022-05-12 14.77 15.18 14.73 15.09 0.5M
2022-05-11 14.45 14.91 14.43 14.80 0.7M
2022-05-10 14.67 14.70 14.39 14.44 0.7M
2022-05-09 14.49 14.72 14.25 14.49 1.3M
2022-05-06 14.41 14.95 14.30 14.58 1.1M
2022-05-05 14.57 14.57 14.20 14.41 0.8M
2022-05-04 14.65 14.75 14.47 14.71 0.7M
2022-05-03 14.64 14.90 14.60 14.74 0.8M
2022-05-02 14.56 14.77 14.45 14.65 2.1M
2022-04-29 15.06 15.41 14.48 14.48 4.6M
2022-04-28 15.22 15.38 14.93 15.06 0.7M
2022-04-27 15.46 15.60 15.16 15.19 0.5M
2022-04-26 15.86 15.86 15.35 15.41 1.2M
2022-04-25 15.81 15.99 15.55 15.89 1.3M
2022-04-22 16.05 16.05 15.73 15.84 0.4M
2022-04-20 16.12 16.28 16.00 16.15 0.9M
2022-04-19 16.35 16.41 15.97 16.14 0.6M
2022-04-18 16.20 16.43 16.20 16.35 0.7M
2022-04-14 16.24 16.33 16.10 16.30 0.5M
2022-04-13 16.29 16.43 16.09 16.18 0.6M
2022-04-12 16.57 16.60 16.15 16.15 0.7M
2022-04-11 16.43 16.57 16.40 16.42 0.7M
2022-04-08 16.31 16.69 16.31 16.50 0.6M
2022-04-07 16.41 16.56 16.31 16.46 0.5M
2022-04-06 16.38 16.58 16.32 16.46 1.2M
2022-04-05 16.91 16.91 16.50 16.51 0.5M
2022-04-04 16.95 17.03 16.74 16.95 0.6M
2022-04-01 17.11 17.41 16.98 17.05 0.7M
2022-03-31 17.24 17.41 17.01 17.01 0.9M
2022-03-30 17.15 17.32 17.10 17.24 0.8M
2022-03-29 17.06 17.29 16.90 17.23 1.8M
2022-03-28 16.92 17.06 16.73 16.88 0.4M
2022-03-25 16.87 17.00 16.72 16.88 1.1M
2022-03-24 16.86 17.10 16.80 16.87 0.6M
2022-03-23 16.98 17.09 16.81 16.88 0.6M
2022-03-22 16.62 17.04 16.62 16.98 0.9M
2022-03-21 16.39 16.77 16.37 16.70 1.2M
2022-03-18 16.31 16.46 16.18 16.39 2.4M
2022-03-17 15.87 16.34 15.85 16.26 2.0M
2022-03-16 15.56 15.95 15.55 15.92 1.6M
2022-03-15 15.59 15.64 15.25 15.54 2.2M
2022-03-14 15.33 15.75 15.33 15.46 1.0M
2022-03-11 15.48 15.60 15.28 15.33 1.8M
2022-03-10 15.24 15.40 15.09 15.33 1.0M
2022-03-09 14.99 15.51 14.89 15.41 1.9M
2022-03-08 15.02 15.02 14.62 14.77 1.4M
2022-03-07 15.25 15.25 14.75 14.81 1.0M
2022-03-04 15.42 15.48 14.92 15.15 1.8M
2022-03-03 15.43 15.91 15.41 15.45 0.6M
2022-03-02 15.72 15.72 15.42 15.45 0.6M
2022-02-25 15.49 15.72 15.39 15.72 0.9M
2022-02-24 15.46 15.56 15.16 15.49 0.9M
2022-02-23 16.01 16.18 15.76 15.81 0.3M
2022-02-22 15.98 16.15 15.90 16.00 0.8M
2022-02-21 16.22 16.22 15.76 15.89 0.7M
2022-02-18 16.26 16.36 16.10 16.22 0.8M
2022-02-17 16.43 16.48 16.09 16.14 0.5M
2022-02-16 16.51 16.64 16.37 16.43 0.7M
2022-02-15 16.48 16.65 16.35 16.51 0.9M
2022-02-14 16.44 16.48 16.28 16.32 1.0M
2022-02-11 16.33 16.69 16.24 16.45 4.2M
2022-02-10 15.56 15.85 15.38 15.66 0.7M
2022-02-09 16.10 16.10 15.45 15.46 1.9M
2022-02-08 16.07 16.10 15.74 16.10 1.0M
2022-02-07 16.07 16.11 15.87 16.00 1.1M
2022-02-04 15.98 16.15 15.89 16.07 1.3M
2022-02-03 15.85 16.07 15.70 15.98 1.2M
2022-02-02 16.06 16.07 15.75 15.85 1.1M
2022-02-01 15.87 16.15 15.87 16.06 1.2M
2022-01-31 15.67 15.98 15.52 15.88 1.2M
2022-01-28 15.45 15.65 15.29 15.64 1.0M
2022-01-27 15.30 15.66 15.24 15.45 1.4M
2022-01-26 15.17 15.42 15.07 15.34 1.7M
2022-01-25 14.53 15.22 14.53 15.19 1.1M
2022-01-24 14.69 14.85 14.48 14.72 2.0M
2022-01-21 14.72 14.92 14.66 14.73 0.7M
2022-01-20 14.95 14.95 14.72 14.72 0.9M
2022-01-19 14.97 15.21 14.82 14.85 1.2M
2022-01-18 14.87 15.10 14.82 14.97 1.0M
2022-01-17 14.91 15.04 14.67 14.88 0.7M
2022-01-14 14.82 15.03 14.80 14.92 1.0M
2022-01-13 14.67 15.07 14.65 14.91 1.3M
2022-01-12 14.72 14.85 14.53 14.72 1.1M
2022-01-11 14.50 14.77 14.47 14.72 1.3M
2022-01-10 14.43 14.54 14.27 14.51 0.9M
2022-01-07 14.26 14.45 13.99 14.43 1.1M
2022-01-06 14.17 14.24 13.91 14.21 2.1M
2022-01-05 14.22 14.31 13.93 13.96 1.0M
2022-01-04 13.91 14.27 13.91 14.24 1.1M
2022-01-03 13.87 14.15 13.69 13.93 1.4M