Itau Unibanco Holding SA (ITUB3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.391598433606 | 28.09 | 28.66 | 27.68 | 283020 | 28.2048357 | CS |
| 4 | 0.61 | 2.21094599493 | 27.59 | 28.66 | 26.87 | 405020 | 27.85334601 | CS |
| 12 | -0.24 | -0.84388185654 | 28.44 | 28.91 | 26.84 | 387990 | 27.82121702 | CS |
| 26 | 0.27 | 0.966702470462 | 27.93 | 31.02 | 26.84 | 448978 | 28.60306433 | CS |
| 52 | 3.53 | 14.3088771788 | 24.67 | 31.02 | 22.46 | 533477 | 26.28937594 | CS |
| 156 | 1.6 | 6.01503759398 | 26.6 | 31.02 | 18.86 | 776836 | 23.68601908 | CS |
| 260 | -3.42 | -10.8159392789 | 31.62 | 32.79 | 18.86 | 781494 | 24.54853876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 28.28 | -0.21 | -0.74 | 28.44 | 28.52 | 28.14 | 288400 |
| 1720128540 | 28.49 | 0.01 | 0.04 | 28.54 | 28.63 | 28.37 | 179700 |
| 1720042200 | 28.48 | 0.34 | 1.21 | 28.19 | 28.66 | 28.14 | 287100 |
| 1719955800 | 28.14 | 0.2 | 0.72 | 27.88 | 28.14 | 27.83 | 208500 |
| 1719869400 | 27.94 | -0.15 | -0.53 | 28.09 | 28.23 | 27.82 | 211800 |
| 1719610200 | 28.09 | -0.01 | -0.04 | 28.09 | 28.17 | 27.68 | 528000 |
| 1719523800 | 28.1 | 0.1 | 0.36 | 28.05 | 28.2 | 27.93 | 279600 |
| 1719437400 | 28 | -0.27 | -0.96 | 28.17 | 28.17 | 27.57 | 447800 |
| 1719351000 | 28.27 | 0.01 | 0.04 | 28.26 | 28.44 | 27.54 | 606300 |
| 1719264600 | 28.26 | 0.15 | 0.53 | 28.02 | 28.66 | 27.97 | 889600 |
| 1719005400 | 28.11 | 0.23 | 0.82 | 27.7 | 28.19 | 27.5 | 1005900 |
| 1718918940 | 27.88 | -0.07 | -0.25 | 27.95 | 28.15 | 27.69 | 214000 |
| 1718832540 | 27.95 | 0.22 | 0.79 | 27.8 | 27.95 | 27.46 | 244700 |
| 1718746200 | 27.73 | 0.01 | 0.04 | 27.76 | 27.98 | 27.55 | 352800 |
| 1718659800 | 27.72 | 0.58 | 2.14 | 27.15 | 27.78 | 27.15 | 290500 |
| 1718400600 | 27.14 | -0.02 | -0.07 | 27.15 | 27.28 | 26.93 | 363900 |
| 1718314200 | 27.16 | -0.14 | -0.51 | 27.37 | 27.49 | 27.14 | 247000 |
| 1718227800 | 27.3 | -0.1 | -0.36 | 27.54 | 27.57 | 27.04 | 170200 |
| 1718141400 | 27.4 | 0.42 | 1.56 | 27.09 | 27.57 | 27.05 | 557000 |
| 1718055000 | 26.98 | -0.33 | -1.21 | 27.31 | 27.35 | 26.87 | 370000 |
| 1717795800 | 27.31 | -0.44 | -1.59 | 27.59 | 27.59 | 27.2 | 646000 |
| 1717709400 | 27.75 | 0.56 | 2.06 | 27.24 | 27.75 | 27.16 | 640000 |
| 1717622940 | 27.19 | -0.21 | -0.77 | 27.3 | 27.34 | 27.03 | 643800 |
| 1717536600 | 27.4 | 0.06 | 0.22 | 27.18 | 27.55 | 27.05 | 627800 |
| 1717450200 | 27.34 | 0.33 | 1.22 | 27 | 27.4 | 26.9 | 483500 |
| 1717191000 | 27.01 | -0.09 | -0.33 | 27.22 | 27.34 | 26.89 | 360900 |
| 1717018140 | 27.1 | -0.22 | -0.81 | 27.35 | 27.35 | 26.84 | 345100 |
| 1716931740 | 27.32 | -0.07 | -0.26 | 27.49 | 27.66 | 27.28 | 324700 |
| 1716845340 | 27.39 | -0.03 | -0.11 | 27.49 | 27.49 | 27.24 | 263900 |
| 1716586200 | 27.42 | -0.19 | -0.69 | 27.7 | 27.7 | 27.38 | 312400 |
| 1716499800 | 27.61 | -0.35 | -1.25 | 27.97 | 27.98 | 27.54 | 320000 |
| 1716413340 | 27.96 | -0.45 | -1.58 | 28.42 | 28.56 | 27.79 | 436100 |
| 1716327000 | 28.41 | -0.19 | -0.66 | 28.6 | 28.7 | 28.38 | 301700 |
| 1716240600 | 28.6 | -0.1 | -0.35 | 28.51 | 28.86 | 28.51 | 449300 |
| 1715981400 | 28.7 | 0.14 | 0.49 | 28.63 | 28.8 | 28.52 | 219400 |
| 1715895000 | 28.56 | -0.11 | -0.38 | 28.71 | 28.9 | 28.51 | 361500 |
| 1715808600 | 28.67 | -0.17 | -0.59 | 28.9 | 28.9 | 28.61 | 243000 |
| 1715722200 | 28.84 | 0.46 | 1.62 | 28.41 | 28.91 | 28.28 | 318900 |
| 1715635800 | 28.38 | 0.17 | 0.60 | 28.22 | 28.55 | 28.22 | 455000 |
| 1715376600 | 28.21 | 0.18 | 0.64 | 28 | 28.49 | 27.91 | 483300 |
| 1715290140 | 28.03 | -0.73 | -2.54 | 28.63 | 28.67 | 27.87 | 477100 |
| 1715203800 | 28.76 | 0.04 | 0.14 | 28.5 | 28.9 | 28.29 | 231900 |
| 1715117400 | 28.72 | 0.68 | 2.43 | 28.25 | 28.77 | 28.06 | 366700 |
| 1715031000 | 28.04 | -0.09 | -0.32 | 28.19 | 28.27 | 27.82 | 194900 |
| 1714771800 | 28.13 | 0.53 | 1.92 | 27.92 | 28.22 | 27.85 | 277000 |
| 1714685400 | 27.6 | 0.39 | 1.43 | 27.6 | 27.8 | 27.38 | 410100 |
| 1714512600 | 27.21 | -0.59 | -2.12 | 27.8 | 27.97 | 27.21 | 585100 |
| 1714426200 | 27.8 | -0.26 | -0.93 | 28.06 | 28.15 | 27.56 | 238100 |
| 1714167000 | 28.06 | 0.51 | 1.85 | 27.75 | 28.12 | 27.46 | 200600 |
| 1714080540 | 27.55 | -0.19 | -0.68 | 27.74 | 27.75 | 27.4 | 249800 |
| 1713994200 | 27.74 | -0.05 | -0.18 | 27.79 | 27.9 | 27.49 | 437200 |
| 1713907800 | 27.79 | 0.35 | 1.28 | 27.37 | 28.02 | 27.21 | 512800 |
| 1713821340 | 27.44 | 0.01 | 0.04 | 27.32 | 27.57 | 27.25 | 314000 |
| 1713562200 | 27.43 | -0.11 | -0.40 | 27.54 | 27.76 | 27.37 | 304800 |
| 1713475800 | 27.54 | 0.09 | 0.33 | 27.5 | 27.77 | 27.37 | 228500 |
| 1713389400 | 27.45 | -0.15 | -0.54 | 27.81 | 27.82 | 27.33 | 328900 |
| 1713302940 | 27.6 | -0.04 | -0.14 | 27.61 | 27.66 | 27.36 | 752500 |
| 1713216600 | 27.64 | -0.56 | -1.99 | 28.24 | 28.29 | 27.63 | 439300 |
| 1712957400 | 28.2 | -0.23 | -0.81 | 28.44 | 28.52 | 28.09 | 263400 |
| 1712870940 | 28.43 | -0.08 | -0.28 | 28.46 | 28.52 | 28.26 | 272500 |
| 1712784540 | 28.51 | -0.55 | -1.89 | 28.82 | 28.97 | 28.41 | 256000 |
| 1712698140 | 29.06 | 0.24 | 0.83 | 28.82 | 29.08 | 28.82 | 239200 |
| 1712611740 | 28.82 | 0.29 | 1.02 | 28.59 | 29.06 | 28.59 | 273700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
