Itau UniBanco Holding SA ADR (ITUB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	6.965.630	1,92%	6,805	6,76	6,92	6,91
08/02/2024	11.153.168	-2,45%	6,94	6,76	6,9799	6,78
07/02/2024	18.793.870	-1,42%	6,87	6,85	6,96	6,95
06/02/2024	31.467.678	6,34%	6,69	6,68	7,05	7,04
05/02/2024	6.909.910	0,92%	6,57	6,52	6,6782	6,62
02/02/2024	5.395.139	-1,06%	6,495	6,46	6,60	6,56
01/02/2024	8.472.303	0,51%	6,635	6,54	6,64	6,63
31/01/2024	8.615.552	1,38%	6,53	6,59	6,7568	6,60
30/01/2024	6.506.318	-1,06%	6,53	6,4919	6,603	6,51
29/01/2024	6.245.821	-0,90%	6,63	6,4919	6,627	6,58
26/01/2024	4.281.454	1,53%	6,63	6,61	6,67	6,64
25/01/2024	7.429.174	0,15%	6,59	6,53	6,60	6,54
24/01/2024	8.409.548	0,00%	6,695	6,53	6,6999	6,53
23/01/2024	6.647.378	1,08%	6,51	6,44	6,55	6,53
22/01/2024	10.467.397	-3,00%	6,615	6,40	6,6699	6,46
19/01/2024	11.742.438	0,00%	6,625	6,6225	6,69	6,66
18/01/2024	6.001.601	-0,15%	6,665	6,6088	6,67	6,66
17/01/2024	5.794.439	-0,30%	6,665	6,64	6,70	6,67
16/01/2024	8.393.181	-2,34%	6,825	6,68	6,835	6,69
15/01/2024	4.795.241	0,29%	6,855	6,82	6,8899	6,85
12/01/2024	4.795.241	0,29%	6,855	6,82	6,8899	6,85
11/01/2024	5.002.036	0,29%	6,86	6,76	6,87	6,83
10/01/2024	3.881.220	0,74%	6,795	6,755	6,82	6,81
09/01/2024	12.658.635	-1,39%	6,795	6,73	6,80	6,765
08/01/2024	5.181.362	-0,73%	6,855	6,77	6,8847	6,84
05/01/2024	7.727.120	2,68%	6,635	6,79	6,91	6,89
04/01/2024	6.611.163	-0,59%	6,635	6,63	6,755	6,71
03/01/2024	6.680.059	-1,03%	6,83	6,745	6,85	6,74
02/01/2024	4.655.495	-2,01%	6,96	6,77	6,90	6,81
29/12/2023	2.101.727	-0,52%	6,96	6,8925	6,98	6,95
28/12/2023	5.201.489	-0,71%	7,00	6,9531	7,02	6,99
27/12/2023	5.604.586	0,72%	7,00	6,97	7,05	7,04
26/12/2023	5.717.113	2,49%	6,865	6,86	7,0099	6,99
22/12/2023	5.716.799	1,49%	6,73	6,78	6,90	6,82
21/12/2023	4.260.751	1,36%	6,73	6,67	6,746	6,72
20/12/2023	4.988.955	-1,92%	6,81	6,63	6,73	6,63
19/12/2023	4.317.971	0,60%	6,81	6,75	6,83	6,76
18/12/2023	4.095.277	2,13%	6,655	6,6075	6,74	6,72
15/12/2023	6.029.316	-1,20%	6,655	6,565	6,655	6,58
14/12/2023	7.762.599	0,60%	6,68	6,60	6,748	6,66
13/12/2023	7.465.715	4,09%	6,44	6,395	6,63	6,62
12/12/2023	3.815.879	-0,94%	6,395	6,31	6,395	6,36
11/12/2023	3.994.393	-1,38%	6,44	6,41	6,47	6,42
08/12/2023	7.455.919	0,77%	6,39	6,39	6,53	6,51
07/12/2023	10.871.267	1,74%	6,41	6,34	6,46	6,46
06/12/2023	7.995.776	-0,93%	6,48	6,3625	6,48	6,40
05/12/2023	4.957.196	1,57%	6,365	6,35	6,485	6,46
04/12/2023	2.581.159	-1,09%	6,355	6,33	6,45	6,36
01/12/2023	3.653.564	0,53%	6,355	6,315	6,45	6,43
30/11/2023	5.116.851	0,47%	6,355	6,305	6,425	6,40
29/11/2023	6.444.022	-0,16%	6,335	6,335	6,41	6,37
28/11/2023	10.440.559	2,57%	6,255	6,25	6,39	6,38
27/11/2023	6.295.116	0,16%	6,265	6,18	6,2875	6,22
24/11/2023	4.311.117	-1,27%	6,26	6,185	6,29	6,22
23/11/2023	7.288.723	0,96%	6,30	6,26	6,35	6,30
22/11/2023	7.281.223	0,96%	6,30	6,26	6,35	6,30
21/11/2023	4.602.404	-1,42%	6,30	6,215	6,33	6,24
20/11/2023	7.262.722	1,93%	6,17	6,235	6,35	6,33
17/11/2023	5.252.590	0,16%	6,17	6,16	6,24	6,21
16/11/2023	5.767.525	0,81%	6,14	6,13	6,26	6,20
15/11/2023	4.679.106	0,66%	6,17	6,125	6,20	6,15
14/11/2023	5.244.866	0,17%	6,12	6,07	6,15	5,96
13/11/2023	4.904.463	-1,49%	5,945	5,92	5,99	5,95
10/11/2023	7.888.069	2,03%	5,97	5,97	6,08	6,04
09/11/2023	7.652.236	0,34%	5,89	5,885	5,99	5,92
08/11/2023	5.480.634	-0,51%	5,95	5,86	5,95	5,90
07/11/2023	8.853.976	3,67%	5,89	5,88	5,9873	5,93
06/11/2023	4.216.256	0,35%	5,62	5,68	5,75	5,72
03/11/2023	5.637.381	1,42%	5,62	5,62	5,75	5,70
02/11/2023	6.229.751	3,50%	5,355	5,47	5,63	5,62
01/11/2023	5.234.815	2,33%	5,33	5,345	5,475	5,43
31/10/2023	6.031.347	-1,67%	5,33	5,27	5,375	5,31
30/10/2023	10.283.427	-0,55%	5,49	5,33	5,495	5,40
27/10/2023	3.068.768	-2,34%	5,60	5,4125	5,605	5,42
26/10/2023	6.107.254	3,16%	5,405	5,39	5,56	5,55
25/10/2023	4.410.669	-0,19%	5,395	5,375	5,46	5,38
24/10/2023	4.463.558	0,56%	5,335	5,345	5,455	5,39
23/10/2023	4.852.416	0,38%	5,335	5,3008	5,44	5,36
20/10/2023	6.248.630	0,00%	5,33	5,27	5,36	5,34
19/10/2023	5.096.355	1,33%	5,35	5,25	5,4258	5,34
18/10/2023	9.003.202	-2,77%	5,35	5,255	5,39	5,27
17/10/2023	6.200.059	-0,73%	5,455	5,38	5,49	5,42
16/10/2023	5.383.882	0,74%	5,455	5,43	5,50	5,45
13/10/2023	5.845.983	0,00%	5,455	5,39	5,52	5,41
12/10/2023	4.822.409	-1,82%	5,52	5,37	5,52	5,41
11/10/2023	6.679.855	1,85%	5,45	5,425	5,52	5,51
10/10/2023	10.780.669	1,31%	5,345	5,395	5,4899	5,41
09/10/2023	7.489.313	-0,93%	5,25	5,275	5,36	5,34
06/10/2023	12.039.151	0,75%	5,25	5,21	5,475	5,39
05/10/2023	16.757.788	1,33%	5,155	5,23	5,365	5,35
04/10/2023	6.014.920	2,72%	5,24	5,14	5,28	5,28
03/10/2023	6.577.106	-2,64%	5,24	5,12	5,2699	5,16
02/10/2023	4.363.662	-1,24%	5,345	5,25	5,355	5,30
29/09/2023	5.352.309	0,37%	5,415	5,35	5,43	5,37
28/09/2023	5.792.428	2,49%	5,23	5,22	5,40	5,35
27/09/2023	5.116.126	-1,51%	5,335	5,18	5,34	5,22
26/09/2023	4.237.545	-1,85%	5,43	5,2901	5,3988	5,30
25/09/2023	3.868.547	-0,92%	5,43	5,39	5,465	5,40
22/09/2023	7.083.405	0,18%	5,47	5,43	5,495	5,45
21/09/2023	5.115.948	-3,20%	5,48	5,4305	5,505	5,44