Itau UniBanco Holding SA ADR (ITUB)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 23/01/2026 | 16.194.909 | 0,97% | 8,19 | 8,1201 | 8,3058 | 8,29 |
| 22/01/2026 | 20.975.112 | 4,45% | 7,93 | 7,93 | 8,23 | 8,21 |
| 21/01/2026 | 13.922.414 | 5,50% | 7,63 | 7,63 | 7,87 | 7,86 |
| 20/01/2026 | 12.526.713 | 0,95% | 7,27 | 7,27 | 7,50 | 7,45 |
| 16/01/2026 | 4.876.462 | -0,81% | 7,40 | 7,325 | 7,41 | 7,38 |
| 15/01/2026 | 11.731.546 | 1,09% | 7,40 | 7,375 | 7,515 | 7,44 |
| 14/01/2026 | 10.908.077 | 0,82% | 7,30 | 7,30 | 7,37 | 7,36 |
| 13/01/2026 | 9.482.625 | -1,22% | 7,33 | 7,29 | 7,39 | 7,30 |
| 12/01/2026 | 7.809.888 | -1,07% | 7,38 | 7,355 | 7,445 | 7,39 |
| 09/01/2026 | 9.097.100 | 0,81% | 7,47 | 7,42 | 7,495 | 7,47 |
| 08/01/2026 | 11.623.045 | 1,51% | 7,36 | 7,34 | 7,4599 | 7,41 |
| 07/01/2026 | 8.939.488 | -2,01% | 7,34 | 7,265 | 7,348 | 7,30 |
| 06/01/2026 | 12.975.283 | 1,09% | 7,5189 | 7,43 | 7,5189 | 7,45 |
| 05/01/2026 | 13.724.965 | 1,98% | 7,24 | 7,21 | 7,45 | 7,37 |
| 02/01/2026 | 4.154.592 | 0,98% | 7,26 | 7,2267 | 7,3099 | 7,2267 |
| 31/12/2025 | 2.178.482 | -0,56% | 7,24 | 7,15 | 7,24 | 7,16 |
| 30/12/2025 | 7.314.821 | 2,56% | 7,16 | 7,16 | 7,24 | 7,16 |
| 29/12/2025 | 4.526.292 | -1,09% | 7,03 | 6,97 | 7,05 | 7,02 |
| 26/12/2025 | 3.633.084 | 0,41% | 7,20 | 7,0971 | 7,325 | 7,0971 |
| 24/12/2025 | 2.291.895 | 0,53% | 7,28 | 7,2197 | 7,3092 | 7,28 |
| 23/12/2025 | 6.197.292 | 2,25% | 7,17 | 7,14 | 7,30 | 7,27 |
| 22/12/2025 | 8.064.936 | -0,14% | 7,1499 | 7,055 | 7,1499 | 7,11 |
| 19/12/2025 | 6.045.211 | 0,14% | 7,23 | 7,10 | 7,27 | 7,12 |
| 18/12/2025 | 8.208.514 | 0,99% | 7,0799 | 7,02 | 7,14 | 7,11 |
| 17/12/2025 | 12.289.625 | -2,09% | 7,05 | 7,02 | 7,14 | 7,04 |
| 16/12/2025 | 9.981.200 | -3,49% | 7,31 | 7,18 | 7,335 | 7,19 |
| 15/12/2025 | 7.835.677 | 1,78% | 7,43 | 7,38 | 7,51 | 7,45 |
| 12/12/2025 | 8.696.620 | 0,69% | 7,39 | 7,24 | 7,41 | 7,32 |
| 11/12/2025 | 8.694.801 | 2,60% | 7,27 | 7,225 | 7,34 | 7,27 |
| 10/12/2025 | 7.230.769 | -1,18% | 7,5097 | 7,0905 | 7,60 | 7,0905 |
| 09/12/2025 | 9.186.757 | 0,40% | 7,47 | 7,40 | 7,60 | 7,60 |
| 08/12/2025 | 9.592.867 | 0,27% | 7,72 | 7,54 | 7,7368 | 7,57 |
| 05/12/2025 | 28.809.497 | -6,44% | 8,07 | 7,5099 | 8,1094 | 7,55 |
| 04/12/2025 | 18.767.259 | 1,89% | 8,05 | 8,04 | 8,13 | 8,07 |
| 03/12/2025 | 12.070.489 | 0,38% | 7,94 | 7,8603 | 7,945 | 7,92 |
| 02/12/2025 | 22.294.800 | 2,64% | 7,80 | 7,73 | 7,90 | 7,89 |
| 01/12/2025 | 14.347.247 | -1,47% | 7,75 | 7,675 | 7,80 | 7,6869 |
| 28/11/2025 | 8.537.012 | 1,98% | 7,84 | 7,77 | 7,88 | 7,80 |
| 26/11/2025 | 15.057.200 | 3,24% | 7,5002 | 7,50 | 7,67 | 7,66 |
| 25/11/2025 | 10.631.768 | 0,54% | 7,43 | 7,37 | 7,45 | 7,42 |
| 24/11/2025 | 6.624.839 | 0,00% | 7,37 | 7,37 | 7,465 | 7,38 |
| 21/11/2025 | 11.057.933 | 0,48% | 7,35 | 7,32 | 7,415 | 7,38 |
| 20/11/2025 | 9.759.680 | -1,48% | 7,51 | 7,345 | 7,55 | 7,35 |
| 19/11/2025 | 10.053.965 | -0,80% | 7,4907 | 7,44 | 7,555 | 7,46 |
| 18/11/2025 | 9.366.992 | -0,27% | 7,55 | 7,4745 | 7,59 | 7,52 |
| 17/11/2025 | 8.190.066 | -0,85% | 7,59 | 7,535 | 7,67 | 7,56 |
| 14/11/2025 | 6.299.859 | 0,66% | 7,63 | 7,595 | 7,71 | 7,64 |
| 13/11/2025 | 9.564.208 | -0,65% | 7,71 | 7,57 | 7,77 | 7,59 |
| 12/11/2025 | 14.588.560 | -2,43% | 7,80 | 7,59 | 7,80 | 7,64 |
| 11/11/2025 | 11.213.115 | 2,62% | 7,83 | 7,755 | 7,86 | 7,83 |
| 10/11/2025 | 8.017.492 | 0,79% | 7,6008 | 7,59 | 7,66 | 7,63 |
| 07/11/2025 | 10.999.161 | 1,14% | 7,46 | 7,43 | 7,575 | 7,57 |
| 06/11/2025 | 12.828.905 | 0,13% | 7,57 | 7,47 | 7,66 | 7,49 |
| 05/11/2025 | 15.298.574 | 1,56% | 7,36 | 7,31 | 7,51 | 7,48 |
| 04/11/2025 | 10.969.325 | -1,16% | 7,42 | 7,38 | 7,47 | 7,38 |
| 03/11/2025 | 9.140.207 | 1,50% | 7,45 | 7,43 | 7,52 | 7,4669 |
| 31/10/2025 | 10.711.081 | 0,48% | 7,34 | 7,33 | 7,395 | 7,36 |
| 30/10/2025 | 11.728.581 | -0,27% | 7,2597 | 7,2597 | 7,3855 | 7,33 |
| 29/10/2025 | 16.773.924 | 2,51% | 7,26 | 7,25 | 7,39 | 7,35 |
| 28/10/2025 | 10.350.232 | 0,42% | 7,1276 | 7,111 | 7,19 | 7,17 |
| 27/10/2025 | 12.679.297 | 0,99% | 7,1799 | 7,1253 | 7,21 | 7,14 |
| 24/10/2025 | 12.137.462 | -0,42% | 7,17 | 7,06 | 7,175 | 7,07 |
| 23/10/2025 | 11.457.899 | 0,42% | 7,11 | 7,04 | 7,14 | 7,10 |
| 22/10/2025 | 17.099.861 | 0,57% | 7,05 | 7,0035 | 7,08 | 7,07 |
| 21/10/2025 | 12.094.445 | -1,26% | 7,06 | 7,02 | 7,1199 | 7,03 |
| 20/10/2025 | 16.576.006 | 2,74% | 7,03 | 7,02 | 7,16 | 7,12 |
| 17/10/2025 | 13.428.517 | 1,02% | 6,83 | 6,8101 | 6,96 | 6,93 |
| 16/10/2025 | 16.383.056 | -0,15% | 6,8496 | 6,835 | 6,988 | 6,86 |
| 15/10/2025 | 15.099.356 | 0,22% | 6,82 | 6,81 | 6,95 | 6,87 |
| 14/10/2025 | 16.080.725 | -0,22% | 6,80 | 6,79 | 6,9199 | 6,86 |
| 13/10/2025 | 14.618.212 | 1,63% | 6,85 | 6,83 | 6,91 | 6,87 |
| 10/10/2025 | 25.533.693 | -2,60% | 6,92 | 6,74 | 6,95 | 6,76 |
| 09/10/2025 | 23.649.941 | -0,43% | 7,01 | 6,9035 | 7,01 | 6,93 |
| 08/10/2025 | 16.512.412 | 0,29% | 7,0099 | 6,9319 | 7,03 | 6,96 |
| 07/10/2025 | 18.637.299 | -2,67% | 7,02 | 6,905 | 7,025 | 6,94 |
| 06/10/2025 | 18.435.993 | -0,56% | 7,18 | 7,10 | 7,19 | 7,13 |
| 03/10/2025 | 19.646.927 | 0,70% | 7,12 | 7,04 | 7,17 | 7,17 |
| 02/10/2025 | 19.912.746 | -0,93% | 7,20 | 7,06 | 7,27 | 7,12 |
| 01/10/2025 | 20.564.530 | -2,04% | 7,44 | 7,18 | 7,445 | 7,1869 |
| 30/09/2025 | 28.953.028 | 0,21% | 7,43 | 7,26 | 7,43 | 7,34 |
| 29/09/2025 | 18.104.512 | 1,17% | 7,37 | 7,31 | 7,4147 | 7,33 |
| 26/09/2025 | 17.475.694 | 0,63% | 7,26 | 7,20 | 7,27 | 7,24 |
| 25/09/2025 | 23.805.896 | -1,30% | 7,2798 | 7,18 | 7,32 | 7,20 |
| 24/09/2025 | 21.153.831 | -1,75% | 7,3796 | 7,28 | 7,3796 | 7,29 |
| 23/09/2025 | 14.506.983 | 2,35% | 7,2403 | 7,2403 | 7,44 | 7,41 |
| 22/09/2025 | 17.958.661 | -1,23% | 7,27 | 7,15 | 7,30 | 7,24 |
| 19/09/2025 | 26.123.706 | 1,52% | 7,24 | 7,24 | 7,349 | 7,33 |
| 18/09/2025 | 17.427.527 | -0,48% | 7,25 | 7,195 | 7,275 | 7,23 |
| 17/09/2025 | 19.853.895 | 1,89% | 7,17 | 7,17 | 7,3586 | 7,27 |
| 16/09/2025 | 21.347.345 | 0,21% | 7,20 | 7,11 | 7,23 | 7,14 |
| 15/09/2025 | 19.292.532 | 2,65% | 7,06 | 7,03 | 7,205 | 7,14 |
| 12/09/2025 | 18.093.335 | -1,34% | 7,01 | 6,96 | 7,04 | 6,97 |
| 11/09/2025 | 22.142.731 | 0,64% | 7,09 | 7,04 | 7,21 | 7,08 |
| 10/09/2025 | 16.414.206 | 0,64% | 6,99 | 6,99 | 7,10 | 7,04 |
| 09/09/2025 | 10.714.884 | -1,06% | 7,01 | 6,97 | 7,07 | 6,99 |
| 08/09/2025 | 16.643.535 | -0,49% | 7,1081 | 6,96 | 7,1081 | 7,05 |
| 05/09/2025 | 14.983.734 | 1,57% | 7,12 | 7,07 | 7,23 | 7,10 |
| 04/09/2025 | 22.116.434 | 0,72% | 6,93 | 6,8801 | 7,04 | 6,99 |
| 03/09/2025 | 15.414.698 | -1,00% | 7,00 | 6,90 | 7,0565 | 6,94 |
| 02/09/2025 | 21.565.809 | -1,85% | 6,97 | 6,9401 | 7,0699 | 7,01 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
