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 >
12/12/2022	24.344.205	-0,87%	4,47	4,425	4,54	4,54
09/12/2022	9.303.612	-1,26%	4,65	4,59	4,66	4,58
08/12/2022	17.761.226	-4,25%	4,90	4,73	4,925	4,73
07/12/2022	18.342.853	0,00%	4,955	4,92	5,02	4,94
06/12/2022	71.803.260	2,92%	4,85	4,835	4,95	4,94
05/12/2022	92.902.948	-4,57%	4,90	4,78	4,945	4,80
02/12/2022	92.159.549	1,41%	4,99	4,95	5,095	5,04
01/12/2022	78.718.760	-0,13%	4,99	4,9225	5,005	4,97
30/11/2022	70.274.748	3,53%	4,85	4,81	4,99	4,98
29/11/2022	53.200.610	1,48%	4,81	4,7943	4,90	4,81
28/11/2022	52.153.472	-2,57%	4,785	4,71	4,84	4,735
25/11/2022	39.026.376	-1,86%	4,795	4,815	4,92	4,74
24/11/2022	79.019.426	-0,62%	4,795	4,77	4,86	4,83
23/11/2022	79.019.426	-0,62%	4,795	4,77	4,86	4,83
22/11/2022	180.424.655	-2,61%	4,99	4,835	5,02	4,86
21/11/2022	122.543.696	1,01%	4,97	4,87	5,04	4,99
18/11/2022	133.004.083	2,07%	4,97	4,88	5,00	4,94
17/11/2022	118.711.371	0,00%	5,03	4,71	4,86	4,84
16/11/2022	88.472.532	-3,20%	5,03	4,80	4,985	4,84
15/11/2022	40.628.441	1,01%	5,03	4,94	5,04	5,00
14/11/2022	26.884.230	-0,40%	5,005	4,91	5,02	4,95
11/11/2022	25.505.787	-1,58%	5,04	4,945	5,155	4,97
10/11/2022	29.717.863	-5,96%	5,575	4,99	5,1268	5,05
09/11/2022	30.065.023	-6,29%	5,575	5,34	5,6099	5,36
08/11/2022	25.850.000	0,35%	5,65	5,6301	5,75	5,72
07/11/2022	20.587.058	-4,86%	5,89	5,662	5,94	5,68
04/11/2022	18.207.737	1,27%	6,04	5,94	6,065	5,965
03/11/2022	14.276.907	2,97%	5,85	5,705	5,91	5,89
02/11/2022	9.525.896	-3,54%	5,85	5,72	5,90	5,72
01/11/2022	27.718.483	1,95%	5,85	5,76	6,00	5,93
31/10/2022	33.434.740	5,44%	5,43	5,51	5,84	5,82
28/10/2022	23.597.145	0,46%	5,43	5,41	5,55	5,525
27/10/2022	25.092.886	3,19%	5,52	5,42	5,61	5,50
26/10/2022	23.278.972	-3,09%	5,52	5,33	5,485	5,33
25/10/2022	16.701.051	-1,08%	5,52	5,49	5,6075	5,50
24/10/2022	32.236.556	-7,18%	5,745	5,515	5,7596	5,56
21/10/2022	28.068.976	4,90%	5,70	5,69	6,04	6,00
20/10/2022	22.062.454	2,33%	5,55	5,685	5,7599	5,71
19/10/2022	11.883.862	0,00%	5,55	5,525	5,61	5,58
18/10/2022	17.526.691	3,14%	5,52	5,475	5,59	5,59
17/10/2022	12.116.086	1,50%	5,455	5,415	5,4965	5,42
14/10/2022	14.854.476	-0,93%	5,455	5,32	5,49	5,34
13/10/2022	20.469.111	1,13%	5,55	5,315	5,51	5,39
12/10/2022	9.904.315	-2,02%	5,55	5,30	5,45	5,33
11/10/2022	15.768.307	-1,63%	5,55	5,4242	5,575	5,44
10/10/2022	12.160.602	-0,54%	5,61	5,52	5,64	5,53
07/10/2022	15.015.105	-0,36%	5,55	5,47	5,58	5,56
06/10/2022	13.122.228	-2,88%	5,69	5,56	5,735	5,575
05/10/2022	13.039.887	0,18%	5,68	5,6448	5,76	5,74
04/10/2022	17.819.347	0,00%	5,81	5,6539	5,81	5,73
03/10/2022	22.911.245	10,91%	5,54	5,40	5,74	5,73
30/09/2022	13.799.422	-0,58%	5,11	5,095	5,22	5,17
29/09/2022	21.485.204	1,76%	5,11	5,02	5,20	5,20
28/09/2022	23.364.305	-0,20%	5,43	5,06	5,21	5,11
27/09/2022	21.923.189	-0,39%	5,43	5,0649	5,195	5,12
26/09/2022	19.256.178	-4,28%	5,43	5,06	5,25	5,14
23/09/2022	19.602.752	-4,11%	5,43	5,30	5,45	5,37
22/09/2022	18.963.897	3,70%	5,49	5,42	5,635	5,60
21/09/2022	18.235.684	-1,46%	5,465	5,40	5,545	5,40
20/09/2022	18.739.040	3,20%	5,33	5,3209	5,54	5,48
19/09/2022	13.376.530	5,15%	5,015	5,005	5,34	5,31
16/09/2022	13.297.745	-0,59%	5,01	4,97	5,065	5,05
15/09/2022	8.339.588	-0,98%	5,11	5,05	5,17	5,08
14/09/2022	8.150.593	0,20%	5,11	5,07	5,15	5,13
13/09/2022	14.097.385	-2,85%	5,145	5,1001	5,235	5,12
12/09/2022	9.151.646	1,93%	5,23	5,22	5,31	5,27
09/09/2022	13.315.566	2,38%	5,13	5,11	5,195	5,17
08/09/2022	15.393.079	-1,56%	5,07	5,045	5,155	5,05
07/09/2022	9.327.686	1,38%	5,06	4,95	5,15	5,13
06/09/2022	14.106.690	-0,20%	5,06	5,02	5,125	5,06
05/09/2022	13.452.509	2,01%	5,06	5,02	5,1377	5,07
02/09/2022	13.452.509	2,01%	5,06	5,02	5,1377	5,07
01/09/2022	17.117.925	0,68%	4,97	4,85	4,98	4,97
31/08/2022	15.667.404	-3,70%	5,04	4,91	5,115	4,94
30/08/2022	12.170.597	-2,29%	5,26	5,13	5,2798	5,13
29/08/2022	10.136.438	1,16%	5,19	5,18	5,29	5,25
26/08/2022	10.700.145	-0,38%	5,14	5,175	5,30	5,19
25/08/2022	7.491.375	1,36%	5,14	5,12	5,2282	5,21
24/08/2022	6.156.530	0,20%	5,145	5,12	5,19	5,13
23/08/2022	7.173.748	1,19%	5,10	5,095	5,18	5,12
22/08/2022	7.354.384	-0,78%	5,02	4,985	5,07	5,06
19/08/2022	11.249.365	-0,98%	5,10	5,03	5,11	5,10
18/08/2022	10.813.893	-0,76%	5,19	5,17	5,295	5,21
17/08/2022	13.005.402	0,00%	5,19	5,175	5,28	5,25
16/08/2022	11.160.520	0,10%	5,21	5,2049	5,28	5,255
15/08/2022	11.433.720	0,77%	5,13	5,125	5,28	5,25
12/08/2022	11.986.780	2,76%	5,14	5,105	5,24	5,21
11/08/2022	17.769.999	-1,36%	5,155	5,05	5,21	5,07
10/08/2022	24.538.388	2,80%	4,93	5,0901	5,20	5,14
09/08/2022	23.067.805	2,25%	4,93	4,8701	5,015	5,00
08/08/2022	16.513.861	3,13%	4,83	4,7801	4,895	4,94
05/08/2022	17.283.577	3,01%	4,60	4,585	4,81	4,79
04/08/2022	12.880.855	3,80%	4,595	4,555	4,66	4,65
03/08/2022	10.692.393	0,90%	4,44	4,43	4,50	4,48
02/08/2022	12.485.961	-1,11%	4,47	4,43	4,52	4,44
01/08/2022	22.350.347	-0,15%	4,48	4,43	4,5455	4,49
29/07/2022	15.182.328	-1,32%	4,49	4,4801	4,59	4,50
28/07/2022	15.445.685	2,70%	4,50	4,42	4,555	4,56
27/07/2022	27.882.886	2,30%	4,40	4,36	4,4592	4,44
26/07/2022	18.594.111	-0,29%	4,335	4,30	4,43	4,3375