Itau Unibanco Sa (GOVE11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 2.27904391329 | 53.97 | 55.4 | 53.97 | 214 | 54.31102804 | FU |
| 4 | 2.12 | 3.99397136398 | 53.08 | 55.4 | 51.4 | 320 | 52.99304591 | FU |
| 12 | 0.18 | 0.327153762268 | 55.02 | 56.76 | 51.4 | 1880 | 55.96141603 | FU |
| 26 | -2.31 | -4.01669274909 | 57.51 | 57.53 | 51.4 | 14188 | 56.04865392 | FU |
| 52 | 3.25 | 6.25601539942 | 51.95 | 58.44 | 48.81 | 7580 | 55.93962705 | FU |
| 156 | -1.99 | -3.47962930582 | 57.19 | 58.55 | 41.75 | 3712 | 53.57527613 | FU |
| 260 | 11.7 | 26.8965517241 | 43.5 | 58.55 | 27.62 | 3301 | 50.74879576 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128540 | 55.2 | 0.35 | 0.64 | 55.3 | 55.4 | 55.2 | 161 |
| 1720042200 | 54.85 | 0.4 | 0.73 | 55.15 | 55.23 | 54.85 | 177 |
| 1719955800 | 54.45 | 0.45 | 0.83 | 54.45 | 54.45 | 54.45 | 75 |
| 1719869400 | 54 | -0.2 | -0.37 | 54.25 | 54.7 | 54 | 224 |
| 1719610200 | 54.2 | -0.1 | -0.18 | 54.21 | 54.25 | 54.16 | 296 |
| 1719523800 | 54.3 | 0.8 | 1.50 | 53.97 | 54.32 | 53.97 | 298 |
| 1719437400 | 53.5 | -0.08 | -0.15 | 52.6 | 53.5 | 52.6 | 123 |
| 1719351000 | 53.58 | 0.03 | 0.06 | 54.15 | 54.15 | 53.56 | 37 |
| 1719264600 | 53.55 | 0.46 | 0.87 | 52.11 | 53.64 | 52.11 | 246 |
| 1719005400 | 53.09 | 0.19 | 0.36 | 53.01 | 53.09 | 52.95 | 357 |
| 1718918940 | 52.9 | 0.33 | 0.63 | 52.1 | 53.1 | 52.1 | 35 |
| 1718832540 | 52.57 | 0.42 | 0.81 | 51.4 | 52.57 | 51.4 | 124 |
| 1718746200 | 52.15 | -0.01 | -0.02 | 52.16 | 52.31 | 52.15 | 127 |
| 1718659800 | 52.16 | -0.04 | -0.08 | 52.08 | 52.22 | 52.08 | 192 |
| 1718400600 | 52.2 | 0 | 0.00 | 52.28 | 52.37 | 51.91 | 258 |
| 1718314200 | 52.2 | -0.3 | -0.57 | 51.5 | 52.38 | 51.5 | 374 |
| 1718227800 | 52.5 | -0.6 | -1.13 | 52.71 | 53.19 | 52.26 | 1544 |
| 1718141400 | 53.1 | 0.4 | 0.76 | 52.91 | 53.19 | 52.91 | 963 |
| 1718055000 | 52.7 | 0 | 0.00 | 53 | 53 | 52.7 | 195 |
| 1717795800 | 52.7 | -0.42 | -0.79 | 53.08 | 53.08 | 52.7 | 432 |
| 1717709340 | 53.12 | 0 | 0.00 | 53.12 | 53.12 | 53.12 | 0 |
| 1717622940 | 53.12 | -0.13 | -0.24 | 53.36 | 53.38 | 53.06 | 847 |
| 1717536600 | 53.25 | -0.1 | -0.19 | 53 | 53.25 | 53 | 199 |
| 1717450200 | 53.35 | -0.12 | -0.22 | 53.31 | 53.52 | 53.22 | 203 |
| 1717191000 | 53.47 | -0.26 | -0.48 | 53.73 | 54.03 | 53.47 | 76 |
| 1717018140 | 53.73 | -0.27 | -0.50 | 53.65 | 53.73 | 53.65 | 266 |
| 1716931740 | 54 | -0.34 | -0.63 | 54.1 | 54.61 | 54 | 199 |
| 1716845340 | 54.34 | 0.09 | 0.17 | 54.25 | 54.42 | 54.24 | 3638 |
| 1716586200 | 54.25 | -0.16 | -0.29 | 54.45 | 54.55 | 54.25 | 3938 |
| 1716499800 | 54.41 | -0.59 | -1.07 | 54.1 | 54.55 | 54.1 | 45 |
| 1716413340 | 55 | -0.6 | -1.08 | 55.13 | 55.13 | 55 | 38 |
| 1716327000 | 55.6 | -0.15 | -0.27 | 55.78 | 55.79 | 55.6 | 86 |
| 1716240600 | 55.75 | -0.25 | -0.45 | 55.03 | 55.76 | 55.03 | 119 |
| 1715981400 | 56 | 0 | 0.00 | 56 | 56.09 | 55.97 | 42 |
| 1715895000 | 56 | 0.1 | 0.18 | 55.9 | 56.18 | 55.9 | 540 |
| 1715808600 | 55.9 | -0.25 | -0.45 | 56.15 | 56.15 | 55.61 | 1125 |
| 1715722200 | 56.15 | -0.05 | -0.09 | 56.2 | 56.33 | 56.15 | 26755 |
| 1715635800 | 56.2 | 0.5 | 0.90 | 55.3 | 56.3 | 55.3 | 625 |
| 1715376600 | 55.7 | -0.4 | -0.71 | 56.42 | 56.42 | 55.7 | 179 |
| 1715290140 | 56.1 | -0.5 | -0.88 | 55.91 | 56.15 | 55.91 | 212 |
| 1715203800 | 56.6 | 0.2 | 0.35 | 55.5 | 56.76 | 55.5 | 56212 |
| 1715117400 | 56.4 | 0.3 | 0.53 | 56.47 | 56.59 | 56.4 | 161 |
| 1715031000 | 56.1 | -0.05 | -0.09 | 56.34 | 56.52 | 56.1 | 667 |
| 1714771800 | 56.15 | 0.6 | 1.08 | 56 | 56.28 | 56 | 108 |
| 1714685400 | 55.55 | 0.53 | 0.96 | 55.01 | 55.64 | 55.01 | 131 |
| 1714512600 | 55.02 | -0.68 | -1.22 | 55.7 | 55.7 | 55.02 | 311 |
| 1714426200 | 55.7 | 0.2 | 0.36 | 54.7 | 55.73 | 54.7 | 331 |
| 1714167000 | 55.5 | 1.1 | 2.02 | 54.93 | 55.5 | 54.93 | 6 |
| 1714080540 | 54.4 | -0.2 | -0.37 | 54.48 | 54.48 | 54.26 | 568 |
| 1713994200 | 54.6 | -0.33 | -0.60 | 54.7 | 54.7 | 54.6 | 547 |
| 1713907800 | 54.93 | 0.13 | 0.24 | 54.38 | 54.93 | 54.38 | 77 |
| 1713821340 | 54.8 | -0.09 | -0.16 | 54.89 | 55.1 | 54.66 | 1687 |
| 1713562200 | 54.89 | 0.59 | 1.09 | 54.63 | 54.89 | 54.63 | 78 |
| 1713475800 | 54.3 | 0.13 | 0.24 | 54.17 | 54.71 | 54.17 | 295 |
| 1713389400 | 54.17 | -0.14 | -0.26 | 53.6 | 54.62 | 53.6 | 253 |
| 1713302940 | 54.31 | -0.3 | -0.55 | 54.49 | 54.49 | 54.31 | 180 |
| 1713216600 | 54.61 | -0.34 | -0.62 | 54.95 | 55.16 | 54.61 | 177 |
| 1712957400 | 54.95 | -0.86 | -1.54 | 54.95 | 54.95 | 54.95 | 30 |
| 1712870940 | 55.81 | -0.32 | -0.57 | 55.02 | 56 | 55.02 | 138 |
| 1712784540 | 56.13 | -0.57 | -1.01 | 56.45 | 56.45 | 56.13 | 731 |
| 1712698140 | 56.7 | 0.45 | 0.80 | 56.25 | 56.74 | 56.25 | 3238 |
| 1712611740 | 56.25 | 0.68 | 1.22 | 54.6 | 56.44 | 54.6 | 2969 |
| 1712352600 | 55.57 | -1.02 | -1.80 | 56.7 | 56.7 | 55.37 | 105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
