Itau UniBanco Holding SA ADR (ITUB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/07/2023	11.017.691	1,73%	5,81	5,765	5,90	5,89
19/07/2023	8.685.686	-0,69%	5,86	5,77	5,89	5,79
18/07/2023	5.842.051	-1,85%	5,93	5,8325	5,98	5,83
17/07/2023	4.564.503	1,71%	5,83	5,795	5,94	5,94
14/07/2023	5.900.323	-1,52%	5,955	5,83	5,955	5,84
13/07/2023	5.343.078	1,89%	5,88	5,87	5,9796	5,93
12/07/2023	4.595.431	-0,09%	5,745	5,82	5,925	5,825
11/07/2023	6.138.167	-0,85%	5,745	5,67	5,84	5,83
10/07/2023	4.153.924	-2,00%	5,85	5,865	5,965	5,88
07/07/2023	5.421.115	3,63%	5,85	5,885	6,0158	6,00
06/07/2023	5.019.371	-2,53%	5,85	5,745	5,89	5,79
05/07/2023	5.803.765	-0,34%	5,91	5,865	5,995	5,94
04/07/2023	2.844.435	2,10%	5,91	5,92	5,98	6,02
03/07/2023	2.844.435	2,10%	5,91	5,92	5,98	6,02
30/06/2023	6.925.698	1,38%	5,91	5,86	5,9375	5,90
29/06/2023	4.666.679	1,39%	5,79	5,765	5,84	5,82
28/06/2023	7.003.786	-2,05%	5,79	5,73	5,81	5,74
27/06/2023	7.095.587	-1,68%	5,91	5,785	5,935	5,86
26/06/2023	3.511.799	0,34%	5,975	5,915	6,035	5,96
23/06/2023	4.213.709	-0,84%	5,93	5,90	6,005	5,94
22/06/2023	6.211.942	-1,16%	5,98	5,945	6,03	5,99
21/06/2023	6.302.407	1,34%	5,98	5,98	6,08	6,06
20/06/2023	7.937.972	2,29%	5,94	5,87	5,99	5,98
19/06/2023	6.850.631	0,31%	5,695	5,795	5,945	5,9185
16/06/2023	6.850.631	0,31%	5,695	5,795	5,945	5,9185
15/06/2023	11.028.519	1,72%	5,695	5,825	5,91	5,90
14/06/2023	12.799.523	1,94%	5,695	5,68	5,81	5,79
13/06/2023	9.555.110	1,07%	5,65	5,625	5,7099	5,68
12/06/2023	6.075.370	-0,88%	5,70	5,59	5,715	5,62
09/06/2023	6.230.811	1,80%	5,55	5,54	5,67	5,67
08/06/2023	3.371.814	1,14%	5,555	5,49	5,59	5,573
07/06/2023	5.753.660	0,00%	5,555	5,49	5,595	5,51
06/06/2023	5.609.186	0,92%	5,42	5,445	5,56	5,51
05/06/2023	7.418.013	0,92%	5,42	5,41	5,50	5,46
02/06/2023	7.639.078	2,27%	5,41	5,37	5,4451	5,41
01/06/2023	6.662.006	2,99%	5,21	5,185	5,325	5,29
31/05/2023	14.358.309	-2,79%	5,40	5,135	5,2599	5,14
30/05/2023	14.358.309	-2,79%	5,40	5,135	5,2599	5,23
29/05/2023	10.862.896	-0,37%	5,40	5,305	5,515	5,38
26/05/2023	10.862.896	-0,37%	5,40	5,305	5,515	5,38
25/05/2023	8.136.552	1,89%	5,40	5,30	5,42	5,40
24/05/2023	7.574.432	0,57%	5,31	5,27	5,3558	5,30
23/05/2023	9.906.256	0,19%	5,31	5,27	5,41	5,27
22/05/2023	7.464.045	-1,50%	5,39	5,26	5,395	5,26
19/05/2023	6.976.867	-1,66%	5,405	5,295	5,36	5,34
18/05/2023	4.858.371	-1,09%	5,405	5,35	5,44	5,43
17/05/2023	5.568.918	1,48%	5,49	5,405	5,50	5,49
16/05/2023	9.044.672	-1,46%	5,51	5,405	5,55	5,41
15/05/2023	6.886.099	1,29%	5,45	5,39	5,50	5,49
12/05/2023	4.754.596	-0,55%	5,42	5,39	5,475	5,42
11/05/2023	10.545.794	0,37%	5,37	5,365	5,516	5,45
10/05/2023	6.814.292	2,65%	5,32	5,27	5,44	5,43
09/05/2023	7.853.321	1,93%	5,195	5,185	5,36	5,29
08/05/2023	11.317.983	-0,58%	5,23	5,18	5,315	5,19
05/05/2023	12.882.595	5,46%	5,02	4,995	5,245	5,22
04/05/2023	10.217.815	0,41%	4,99	4,85	5,005	4,95
03/05/2023	5.323.384	0,41%	4,94	4,87	4,99	4,93
02/05/2023	7.039.711	-4,60%	5,115	4,90	5,145	4,90
01/05/2023	2.652.559	-0,19%	5,13	5,12	5,18	5,14
28/04/2023	6.852.711	0,20%	5,09	5,06	5,1609	5,15
27/04/2023	4.566.714	3,01%	5,08	5,05	5,1475	5,14
26/04/2023	3.410.318	-0,60%	5,01	4,97	5,0582	4,99
25/04/2023	5.592.262	0,40%	5,00	4,96	5,05	5,02
24/04/2023	5.156.425	-0,60%	4,99	4,9216	5,055	5,00
21/04/2023	1.929.507	0,20%	5,00	4,96	5,03	5,03
20/04/2023	4.024.698	0,40%	4,98	4,975	5,06	5,02
19/04/2023	6.866.574	-3,10%	5,08	4,995	5,11	5,00
18/04/2023	6.723.484	-0,96%	5,15	5,11	5,22	5,16
17/04/2023	8.159.583	-0,95%	5,27	5,17	5,30	5,21
14/04/2023	7.569.166	1,94%	5,12	5,11	5,275	5,26
13/04/2023	9.817.836	-0,77%	5,195	5,15	5,26	5,16
12/04/2023	11.467.479	2,56%	5,165	5,12	5,27	5,20
11/04/2023	16.110.409	4,97%	4,97	4,96	5,095	5,07
10/04/2023	5.139.898	0,63%	4,80	4,785	4,855	4,83
06/04/2023	6.791.989	-0,42%	4,82	4,7494	4,84	4,80
05/04/2023	9.920.082	0,00%	4,835	4,75	4,8899	4,82
04/04/2023	6.732.326	2,34%	4,765	4,745	4,83	4,82
03/04/2023	10.065.396	-3,22%	4,745	4,665	4,77	4,71
31/03/2023	35.777.928	1,46%	4,865	4,80	4,92	4,87
30/03/2023	9.799.011	3,45%	4,80	4,665	4,86	4,80
29/03/2023	7.768.491	1,75%	4,56	4,541	4,6599	4,64
28/03/2023	8.352.465	0,89%	4,56	4,55	4,615	4,56
27/03/2023	11.780.869	3,20%	4,47	4,43	4,53	4,51
24/03/2023	9.563.470	2,11%	4,29	4,24	4,43	4,37
23/03/2023	18.269.595	-3,35%	4,565	4,28	4,58	4,33
22/03/2023	10.801.366	-0,67%	4,505	4,48	4,595	4,48
21/03/2023	10.224.221	2,50%	4,48	4,48	4,58	4,51
20/03/2023	11.338.325	-0,23%	4,48	4,375	4,495	4,40
17/03/2023	15.192.637	-2,86%	4,505	4,37	4,51	4,41
16/03/2023	12.147.428	2,95%	4,455	4,40	4,57	4,54
15/03/2023	20.010.023	-1,56%	4,395	4,30	4,45	4,41
14/03/2023	14.047.335	0,00%	4,485	4,445	4,54	4,48
13/03/2023	11.407.250	-1,75%	4,495	4,4244	4,59	4,48
10/03/2023	9.310.357	-4,20%	4,625	4,54	4,70	4,56
09/03/2023	8.722.759	-2,06%	4,83	4,735	4,855	4,76
08/03/2023	6.405.099	2,32%	4,84	4,82	4,9208	4,86
07/03/2023	9.024.855	-0,42%	4,715	4,63	4,76	4,75
06/03/2023	11.106.234	3,70%	4,605	4,60	4,815	4,77
03/03/2023	23.902.481	0,44%	4,64	4,60	4,695	4,60
02/03/2023	25.327.572	-6,15%	4,755	4,58	4,76	4,58