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 > >>
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
20-09-2023	5.408.846	1,63%	5,61	5,6023	5,71	5,62
19-09-2023	5.259.559	-0,65%	5,59	5,52	5,62	5,53
18-09-2023	4.967.391	-0,18%	5,67	5,60	5,6975	5,62
15-09-2023	10.365.859	-0,18%	5,67	5,60	5,68	5,63
14-09-2023	6.080.682	0,54%	5,64	5,61	5,69	5,64
13-09-2023	7.029.021	1,63%	5,59	5,595	5,68	5,61
12-09-2023	4.879.262	0,00%	5,49	5,485	5,57	5,52
11-09-2023	5.446.206	3,37%	5,45	5,415	5,5477	5,52
08-09-2023	5.498.339	0,76%	5,33	5,30	5,42	5,34
07-09-2023	5.678.987	-0,56%	5,34	5,2701	5,34	5,30
06-09-2023	4.896.725	-1,11%	5,385	5,315	5,43	5,33
05-09-2023	8.580.267	-3,41%	5,445	5,38	5,50	5,39
04-09-2023	9.144.433	1,52%	5,635	5,555	5,645	5,58
01-09-2023	9.144.433	1,52%	5,635	5,555	5,645	5,58
31-08-2023	9.238.153	-2,48%	5,525	5,4519	5,56	5,50
30-08-2023	7.298.508	-3,10%	5,52	5,63	5,75	5,63
29-08-2023	8.881.720	2,47%	5,52	5,7188	5,835	5,81
28-08-2023	10.055.314	3,28%	5,52	5,425	5,69	5,67
25-08-2023	7.405.106	-1,08%	5,52	5,43	5,535	5,49
24-08-2023	6.131.234	-2,12%	5,58	5,53	5,62	5,55
23-08-2023	7.882.633	3,47%	5,505	5,49	5,69	5,67
22-08-2023	6.145.507	2,24%	5,43	5,4001	5,51	5,48
21-08-2023	5.669.811	-0,92%	5,37	5,322	5,40	5,36
18-08-2023	4.997.963	1,31%	5,445	5,31	5,45	5,41
17-08-2023	6.968.488	-1,11%	5,445	5,33	5,445	5,34
16-08-2023	8.791.941	-0,19%	5,445	5,38	5,5099	5,40
15-08-2023	7.125.434	-0,73%	5,415	5,35	5,435	5,41
14-08-2023	4.574.639	-2,33%	5,52	5,44	5,66	5,45
11-08-2023	6.072.495	-0,54%	5,63	5,565	5,66	5,58
10-08-2023	10.910.372	1,08%	5,63	5,61	5,735	5,61
09-08-2023	8.961.121	-0,36%	5,54	5,4401	5,575	5,55
08-08-2023	10.574.930	-0,89%	5,525	5,5025	5,67	5,57
07-08-2023	8.965.943	1,23%	5,88	5,61	5,71	5,75
04-08-2023	9.048.167	-1,22%	5,88	5,67	5,8457	5,68
03-08-2023	5.272.771	-2,87%	5,88	5,75	5,945	5,75
02-08-2023	6.424.625	-0,34%	5,95	5,8401	5,95	5,92
01-08-2023	5.532.820	-1,11%	5,92	5,88	5,97	5,94
31-07-2023	4.575.695	0,17%	6,02	5,985	6,07	6,01
28-07-2023	4.785.117	1,70%	5,945	5,91	6,00	6,00
27-07-2023	5.468.329	-2,48%	5,995	5,885	6,00	5,90
26-07-2023	6.680.411	0,83%	6,00	5,94	6,06	6,05
25-07-2023	8.795.276	0,33%	6,00	5,94	6,04	6,00
24-07-2023	8.638.274	-0,83%	6,02	5,96	6,15	5,98