Itau UniBanco Holding SA ADR (ITUB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
20.788.264 |
-3,20%
|
5,99
|
5,70
|
6,05
|
5,74
|
| 26/11/2024 |
11.945.576 |
2,39%
|
5,885
|
5,84
|
6,05
|
5,99
|
| 25/11/2024 |
10.190.527 |
0,00%
|
5,86
|
5,84
|
5,91
|
5,85
|
| 22/11/2024 |
6.726.262 |
-0,17%
|
5,885
|
5,83
|
5,92
|
5,85
|
| 21/11/2024 |
13.967.521 |
-1,68%
|
5,95
|
5,845
|
5,97
|
5,86
|
| 20/11/2024 |
2.296.431 |
-0,33%
|
5,96
|
5,93
|
6,01
|
5,96
|
| 19/11/2024 |
8.332.745 |
0,34%
|
5,965
|
5,94
|
6,01
|
5,98
|
| 18/11/2024 |
9.550.356 |
0,00%
|
5,969
|
5,94
|
6,00
|
5,96
|
| 15/11/2024 |
6.313.994 |
0,85%
|
5,93
|
5,89
|
6,03
|
5,96
|
| 14/11/2024 |
18.531.638 |
-0,34%
|
5,965
|
5,89
|
5,98
|
5,91
|
| 13/11/2024 |
11.622.457 |
-1,66%
|
6,05
|
5,89
|
6,09
|
5,93
|
| 12/11/2024 |
9.804.763 |
-0,77%
|
6,06
|
6,005
|
6,14
|
6,03
|
| 11/11/2024 |
10.651.088 |
-0,49%
|
6,06
|
6,0401
|
6,14
|
6,077
|
| 08/11/2024 |
12.929.481 |
-2,24%
|
6,395
|
6,025
|
6,395
|
6,11
|
| 07/11/2024 |
14.001.960 |
-1,73%
|
6,24
|
6,14
|
6,43
|
6,25
|
| 06/11/2024 |
17.013.665 |
1,11%
|
6,24
|
6,14
|
6,4199
|
6,36
|
| 05/11/2024 |
32.241.197 |
%
|
6,24
|
6,19
|
6,39
|
6,29
|
| 04/11/2024 |
15.394.924 |
%
|
6,14
|
6,05
|
6,16
|
6,08
|
| 01/11/2024 |
11.520.639 |
%
|
6,06
|
5,94
|
6,09
|
5,94
|
| 31/10/2024 |
6.815.710 |
%
|
6,125
|
6,04
|
6,15
|
6,05
|
| 30/10/2024 |
6.459.445 |
%
|
6,125
|
6,10
|
6,16
|
6,14
|
| 29/10/2024 |
13.034.638 |
%
|
6,26
|
6,25
|
6,32
|
6,29
|
| 28/10/2024 |
11.434.032 |
%
|
6,27
|
6,25
|
6,32
|
6,29
|
| 25/10/2024 |
7.197.974 |
%
|
6,27
|
6,18
|
6,275
|
6,19
|
| 24/10/2024 |
10.118.020 |
%
|
6,16
|
6,20
|
6,326
|
6,30
|
| 23/10/2024 |
7.137.106 |
%
|
6,16
|
6,14
|
6,24
|
6,23
|
| 22/10/2024 |
7.305.192 |
%
|
6,16
|
6,12
|
6,21
|
6,20
|
| 21/10/2024 |
5.615.473 |
%
|
6,13
|
6,14
|
6,208
|
6,16
|
| 18/10/2024 |
6.087.174 |
%
|
6,13
|
6,17
|
6,255
|
6,18
|
| 17/10/2024 |
8.419.444 |
%
|
6,13
|
6,125
|
6,26
|
6,21
|
| 16/10/2024 |
15.871.309 |
%
|
6,20
|
6,15
|
6,2462
|
6,20
|
| 15/10/2024 |
9.658.476 |
%
|
6,20
|
6,17
|
6,26
|
6,22
|
| 14/10/2024 |
7.800.983 |
%
|
6,19
|
6,19
|
6,30
|
6,27
|
| 11/10/2024 |
7.242.029 |
%
|
6,205
|
6,1401
|
6,215
|
6,19
|
| 10/10/2024 |
23.501.951 |
%
|
6,245
|
6,195
|
6,29
|
6,27
|
| 09/10/2024 |
9.842.753 |
%
|
6,285
|
6,20
|
6,32
|
6,23
|
| 08/10/2024 |
8.965.715 |
%
|
6,385
|
6,37
|
6,46
|
6,42
|
| 07/10/2024 |
8.251.115 |
%
|
6,41
|
6,39
|
6,50
|
6,44
|
| 04/10/2024 |
9.464.922 |
%
|
6,415
|
6,355
|
6,455
|
6,44
|
| 03/10/2024 |
12.239.677 |
%
|
6,415
|
6,31
|
6,425
|
6,38
|
| 02/10/2024 |
12.749.816 |
%
|
6,68
|
6,55
|
6,68
|
6,57
|
| 01/10/2024 |
14.445.081 |
%
|
6,645
|
6,50
|
6,66
|
6,52
|
| 30/09/2024 |
20.750.637 |
%
|
6,755
|
6,65
|
6,8182
|
6,65
|
| 27/09/2024 |
12.738.735 |
%
|
6,755
|
6,72
|
6,80
|
6,78
|
| 26/09/2024 |
19.533.938 |
%
|
6,62
|
6,70
|
6,80
|
6,75
|
| 25/09/2024 |
8.170.614 |
%
|
6,62
|
6,55
|
6,61
|
6,60
|
| 24/09/2024 |
10.807.076 |
%
|
6,62
|
6,52
|
6,675
|
6,55
|
| 23/09/2024 |
12.105.033 |
%
|
6,44
|
6,424
|
6,52
|
6,49
|
| 20/09/2024 |
7.382.401 |
%
|
6,685
|
6,495
|
6,695
|
6,50
|
| 19/09/2024 |
5.774.884 |
%
|
6,795
|
6,705
|
6,80
|
6,72
|
| 18/09/2024 |
5.642.765 |
%
|
6,765
|
6,68
|
6,8174
|
6,73
|
| 17/09/2024 |
4.528.215 |
%
|
6,695
|
6,67
|
6,7399
|
6,72
|
| 16/09/2024 |
4.849.322 |
%
|
6,735
|
6,683
|
6,7599
|
6,73
|
| 13/09/2024 |
7.915.991 |
%
|
6,58
|
6,59
|
6,717
|
6,67
|
| 12/09/2024 |
8.080.465 |
%
|
6,58
|
6,49
|
6,645
|
6,62
|
| 11/09/2024 |
8.527.793 |
%
|
6,635
|
6,58
|
6,675
|
6,62
|
| 10/09/2024 |
8.199.264 |
%
|
6,635
|
6,574
|
6,66
|
6,63
|
| 09/09/2024 |
7.946.501 |
%
|
6,605
|
6,605
|
6,71
|
6,69
|
| 06/09/2024 |
8.458.630 |
%
|
6,75
|
6,59
|
6,76
|
6,61
|
| 05/09/2024 |
8.148.304 |
%
|
6,66
|
6,64
|
6,75
|
6,735
|
| 04/09/2024 |
8.769.000 |
%
|
6,635
|
6,62
|
6,74
|
6,63
|
| 03/09/2024 |
8.037.914 |
%
|
6,54
|
6,465
|
6,5688
|
6,555
|
| 30/08/2024 |
8.961.934 |
%
|
6,625
|
6,43
|
6,57
|
6,52
|
| 29/08/2024 |
7.957.584 |
%
|
6,625
|
6,575
|
6,64
|
6,59
|
| 28/08/2024 |
10.094.390 |
%
|
6,59
|
6,58
|
6,77
|
6,74
|
| 27/08/2024 |
6.552.237 |
%
|
6,65
|
6,615
|
6,69
|
6,67
|
| 26/08/2024 |
6.700.359 |
%
|
6,645
|
6,63
|
6,70
|
6,68
|
| 23/08/2024 |
10.174.450 |
%
|
6,68
|
6,64
|
6,74
|
6,70
|
| 22/08/2024 |
15.460.392 |
%
|
6,575
|
6,52
|
6,625
|
6,58
|
| 21/08/2024 |
9.928.068 |
%
|
6,845
|
6,735
|
6,8599
|
6,80
|
| 20/08/2024 |
9.751.448 |
%
|
6,79
|
6,745
|
6,84
|
6,83
|
| 19/08/2024 |
9.653.676 |
%
|
6,78
|
6,78
|
6,93
|
6,87
|
| 16/08/2024 |
12.315.010 |
%
|
6,86
|
6,71
|
6,87
|
6,74
|
| 15/08/2024 |
9.421.153 |
%
|
6,695
|
6,6917
|
6,8099
|
6,77
|
| 14/08/2024 |
16.356.896 |
%
|
6,605
|
6,59
|
6,73
|
6,71
|
| 13/08/2024 |
12.069.198 |
%
|
6,345
|
6,34
|
6,546
|
6,55
|
| 12/08/2024 |
7.740.490 |
%
|
6,33
|
6,28
|
6,35
|
6,29
|
| 09/08/2024 |
10.064.526 |
%
|
6,175
|
6,135
|
6,30
|
6,27
|
| 08/08/2024 |
11.357.370 |
%
|
6,045
|
6,02
|
6,10
|
6,04
|
| 07/08/2024 |
13.250.254 |
%
|
5,985
|
5,915
|
6,05
|
6,02
|
| 06/08/2024 |
14.548.118 |
%
|
5,88
|
5,86
|
6,03
|
5,98
|
| 05/08/2024 |
13.052.816 |
%
|
5,62
|
5,62
|
5,7899
|
5,74
|
| 02/08/2024 |
8.607.403 |
%
|
5,83
|
5,74
|
5,84
|
5,76
|
| 01/08/2024 |
5.993.555 |
%
|
6,005
|
5,81
|
6,015
|
5,82
|
| 31/07/2024 |
7.204.502 |
%
|
6,07
|
6,005
|
6,1099
|
6,025
|
| 30/07/2024 |
7.764.944 |
%
|
6,105
|
6,05
|
6,155
|
6,13
|
| 29/07/2024 |
8.742.672 |
%
|
6,095
|
6,05
|
6,15
|
6,11
|
| 26/07/2024 |
4.880.627 |
%
|
6,045
|
6,00
|
6,07
|
6,06
|
| 25/07/2024 |
7.348.365 |
%
|
6,04
|
6,00
|
6,095
|
6,03
|
| 24/07/2024 |
7.053.596 |
%
|
6,055
|
6,05
|
6,12
|
6,05
|
| 23/07/2024 |
5.336.741 |
%
|
6,125
|
6,11
|
6,20
|
6,13
|
| 22/07/2024 |
5.644.483 |
%
|
6,18
|
6,15
|
6,235
|
6,16
|
| 19/07/2024 |
5.993.543 |
%
|
6,17
|
6,13
|
6,25
|
6,14
|
| 18/07/2024 |
5.299.698 |
%
|
6,17
|
6,07
|
6,18
|
6,07
|
| 17/07/2024 |
6.829.085 |
%
|
6,175
|
6,155
|
6,27
|
6,24
|
| 16/07/2024 |
11.190.327 |
%
|
6,165
|
6,17
|
6,26
|
6,22
|
| 15/07/2024 |
7.750.827 |
%
|
6,165
|
6,12
|
6,19
|
6,16
|
| 12/07/2024 |
5.217.493 |
%
|
6,175
|
6,1201
|
6,195
|
6,19
|
| 11/07/2024 |
6.185.128 |
%
|
6,205
|
6,15
|
6,24
|
6,19
|
| 10/07/2024 |
6.592.542 |
%
|
6,215
|
6,13
|
6,225
|
6,20
|
