ITUBF346 Ex:33,23 21/06/2024 (ITUBF346)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718918940 | 0.02 | -0.06 | -75.00 | 0.05 | 0.05 | 0.01 | 599000 |
| 1718832540 | 0.08 | 0.03 | 60.00 | 0.03 | 0.08 | 0.01 | 1588100 |
| 1718746200 | 0.05 | 0.02 | 66.67 | 0.02 | 0.06 | 0.02 | 2720500 |
| 1718659800 | 0.03 | 0.01 | 50.00 | 0.02 | 0.04 | 0.01 | 495200 |
| 1718400600 | 0.02 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 81000 |
| 1718314200 | 0.02 | -0.02 | -50.00 | 0.03 | 0.04 | 0.02 | 251700 |
| 1718227800 | 0.04 | -0.01 | -20.00 | 0.03 | 0.04 | 0.03 | 176700 |
| 1718141400 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.03 | 1942400 |
| 1718055000 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.03 | 184800 |
| 1717795800 | 0.05 | -0.05 | -50.00 | 0.07 | 0.07 | 0.04 | 96700 |
| 1717709400 | 0.1 | 0.04 | 66.67 | 0.06 | 0.11 | 0.06 | 246000 |
| 1717622940 | 0.06 | -0.05 | -45.45 | 0.1 | 0.11 | 0.06 | 537000 |
| 1717536600 | 0.11 | 0.05 | 83.33 | 0.07 | 0.11 | 0.07 | 171000 |
| 1717450200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1717191000 | 0.06 | -0.04 | -40.00 | 0.08 | 0.08 | 0.06 | 191500 |
| 1717018140 | 0.1 | -0.04 | -28.57 | 0.13 | 0.15 | 0.07 | 457300 |
| 1716931740 | 0.14 | -0.02 | -12.50 | 0.2 | 0.22 | 0.13 | 771500 |
| 1716845340 | 0.16 | -0.04 | -20.00 | 0.19 | 0.19 | 0.14 | 298900 |
| 1716586200 | 0.2 | -0.12 | -37.50 | 0.33 | 0.33 | 0.19 | 437800 |
| 1716499800 | 0.32 | -0.11 | -25.58 | 0.45 | 0.45 | 0.3 | 686700 |
| 1716413340 | 0.43 | -0.24 | -35.82 | 0.55 | 0.58 | 0.4 | 471300 |
| 1716327000 | 0.67 | -0.14 | -17.28 | 0.78 | 0.8 | 0.59 | 462300 |
| 1716240600 | 0.81 | -0.1 | -10.99 | 1.06 | 1.06 | 0.75 | 629100 |
| 1715981400 | 0.91 | 0 | 0.00 | 0.8199999 | 0.98 | 0.78 | 446700 |
| 1715895000 | 0.91 | -0.07 | -7.14 | 1.1 | 1.15 | 0.88 | 140600 |
| 1715808600 | 0.98 | -0.07 | -6.67 | 1.07 | 1.09 | 0.9 | 305900 |
| 1715722200 | 1.05 | 0.19 | 22.09 | 0.83 | 1.1399999 | 0.83 | 241100 |
| 1715635800 | 0.86 | 0.16 | 22.86 | 0.75 | 0.93 | 0.71 | 456400 |
| 1715376600 | 0.7 | 0.14 | 25.00 | 0.65 | 0.87 | 0.65 | 226300 |
| 1715290140 | 0.56 | -0.44 | -44.00 | 0.72 | 0.72 | 0.54 | 166400 |
| 1715203800 | 1 | 0.05 | 5.26 | 0.9 | 1.09 | 0.87 | 181700 |
| 1715117400 | 0.95 | 0.18 | 23.38 | 0.6899999 | 1.1 | 0.67 | 83900 |
| 1715031000 | 0.77 | 0.0800001 | 11.59 | 0.68 | 0.9 | 0.68 | 117700 |
| 1714771800 | 0.6899999 | 0.0699999 | 11.29 | 0.7 | 0.83 | 0.6899999 | 47000 |
| 1714685400 | 0.62 | 0.19 | 44.19 | 0.56 | 0.65 | 0.48 | 48800 |
| 1714512600 | 0.43 | -0.15 | -25.86 | 0.67 | 0.67 | 0.42 | 55600 |
| 1714426200 | 0.58 | -0.19 | -24.68 | 0.64 | 0.64 | 0.55 | 37200 |
| 1714167000 | 0.77 | 0.24 | 45.28 | 0.62 | 0.78 | 0.62 | 38100 |
| 1714080540 | 0.53 | -0.12 | -18.46 | 0.65 | 0.67 | 0.51 | 55300 |
| 1713994200 | 0.65 | -0.12 | -15.58 | 0.6899999 | 0.6899999 | 0.63 | 29700 |
| 1713907800 | 0.77 | 0.17 | 28.33 | 0.62 | 0.81 | 0.59 | 74900 |
| 1713821340 | 0.6 | -0.03 | -4.76 | 0.64 | 0.64 | 0.52 | 58100 |
| 1713562200 | 0.63 | -0.03 | -4.55 | 0.63 | 0.63 | 0.63 | 2100 |
| 1713475800 | 0.66 | -0.06 | -8.33 | 0.76 | 0.76 | 0.58 | 14300 |
| 1713389400 | 0.72 | 0.05 | 7.46 | 0.68 | 0.75 | 0.68 | 300 |
| 1713302940 | 0.67 | -0.21 | -23.86 | 0.67 | 0.67 | 0.67 | 1000 |
| 1713216600 | 0.88 | -0.59 | -40.14 | 1.04 | 1.07 | 0.88 | 32300 |
| 1712957340 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1712870940 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1712784540 | 1.47 | -0.13 | -8.13 | 1.49 | 1.49 | 1.47 | 200 |
| 1712698140 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1712611740 | 1.6 | 0.36 | 29.03 | 1.3 | 1.6 | 1.3 | 300 |
| 1712352600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 400 |
| 1712266140 | 1.24 | -0.61 | -32.97 | 1.84 | 1.84 | 1.24 | 440000 |
| 1712179740 | 1.85 | 0.2 | 12.12 | 1.71 | 1.85 | 1.61 | 22700 |
| 1712093400 | 1.65 | -1 | -37.74 | 1.65 | 1.65 | 1.65 | 20000 |
| 1712007000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1711661400 | 2.65 | 0.17 | 6.85 | 2.47 | 2.65 | 2.47 | 40000 |
| 1711574940 | 2.48 | 0.79 | 46.75 | 2.27 | 2.48 | 2.27 | 180000 |
| 1711488540 | 1.69 | -0.16 | -8.65 | 1.61 | 1.69 | 1.61 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
