ITUBG346 Ex:33,2 19/07/2024 (ITUBG346)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718832540 | 0.5 | 0.14 | 38.89 | 0.31 | 0.5 | 0.29 | 341400 |
| 1718746200 | 0.36 | 0.01 | 2.86 | 0.32 | 0.43 | 0.29 | 1198400 |
| 1718659800 | 0.35 | 0.19 | 118.75 | 0.18 | 0.35 | 0.18 | 1659400 |
| 1718400600 | 0.16 | -0.02 | -11.11 | 0.15 | 0.2 | 0.14 | 112800 |
| 1718314200 | 0.18 | -0.09 | -33.33 | 0.26 | 0.27 | 0.18 | 232100 |
| 1718227800 | 0.27 | 0 | 0.00 | 0.25 | 0.27 | 0.2 | 175900 |
| 1718141400 | 0.27 | 0.09 | 50.00 | 0.24 | 0.3 | 0.21 | 421000 |
| 1718055000 | 0.18 | -0.09 | -33.33 | 0.2 | 0.2 | 0.16 | 87500 |
| 1717795800 | 0.27 | -0.1 | -27.03 | 0.33 | 0.33 | 0.24 | 141900 |
| 1717709400 | 0.37 | 0.09 | 32.14 | 0.39 | 0.42 | 0.36 | 414700 |
| 1717622940 | 0.28 | -0.07 | -20.00 | 0.34 | 0.35 | 0.28 | 59100 |
| 1717536600 | 0.35 | 0.07 | 25.00 | 0.27 | 0.37 | 0.27 | 41700 |
| 1717450200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1717191000 | 0.28 | -0.08 | -22.22 | 0.29 | 0.29 | 0.26 | 14500 |
| 1717018140 | 0.36 | -0.09 | -20.00 | 0.31 | 0.36 | 0.26 | 681800 |
| 1716931740 | 0.45 | 0.02 | 4.65 | 0.5 | 0.5 | 0.45 | 11400 |
| 1716845340 | 0.43 | -0.06 | -12.24 | 0.47 | 0.47 | 0.42 | 55500 |
| 1716586200 | 0.49 | -0.22 | -30.99 | 0.6 | 0.6 | 0.49 | 31700 |
| 1716499800 | 0.71 | -0.09 | -11.25 | 0.74 | 0.75 | 0.68 | 12500 |
| 1716413340 | 0.8 | -0.26 | -24.53 | 0.8 | 0.8 | 0.8 | 1500 |
| 1716327000 | 1.06 | -0.27 | -20.30 | 1.16 | 1.16 | 1.05 | 16900 |
| 1716240600 | 1.33 | 0.14 | 11.76 | 1.37 | 1.37 | 1.33 | 900 |
| 1715981400 | 1.19 | -0.27 | -18.49 | 1.19 | 1.19 | 1.19 | 300 |
| 1715895000 | 1.46 | 0.33 | 29.20 | 1.47 | 1.47 | 1.46 | 20000 |
| 1715808600 | 1.1299999 | -0.28 | -19.86 | 1.1299999 | 1.1299999 | 1.1299999 | 143000 |
| 1715722200 | 1.41 | 0.21 | 17.50 | 1.42 | 1.42 | 1.41 | 500 |
| 1715635800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 100 |
| 1715376600 | 1.2 | -0.05 | -4.00 | 1.16 | 1.2 | 1.16 | 200 |
| 1715290200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1715203800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1715117400 | 1.25 | 0.15 | 13.64 | 1.25 | 1.25 | 1.25 | 100 |
| 1715031000 | 1.1 | 0.07 | 6.80 | 1.07 | 1.1 | 1.07 | 600 |
| 1714771800 | 1.03 | 0.07 | 7.29 | 1.07 | 1.16 | 0.86 | 3200 |
| 1714685400 | 0.96 | -0.02 | -2.04 | 0.93 | 0.96 | 0.93 | 5200 |
| 1714512600 | 0.98 | -0.17 | -14.78 | 0.98 | 0.98 | 0.98 | 2000 |
| 1714426200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1714167000 | 1.15 | 0.35 | 43.75 | 0.98 | 1.15 | 0.98 | 5700 |
| 1714080540 | 0.8 | -0.32 | -28.57 | 0.8 | 0.8 | 0.8 | 1400 |
| 1713994200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1713907800 | 1.12 | 0.27 | 31.76 | 1.07 | 1.16 | 1.07 | 600 |
| 1713821400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1713562200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1713475800 | 0.85 | -0.25 | -22.73 | 0.85 | 0.85 | 0.85 | 3100 |
| 1713389400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1713303000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1713216600 | 1.1 | -0.7 | -38.89 | 1.2 | 1.2 | 1.1 | 7000 |
| 1712957340 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1712870940 | 1.8 | -0.21 | -10.45 | 1.8 | 1.8 | 1.8 | 200 |
| 1712784540 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1712698140 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1712611740 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1712352540 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1712266140 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1712179740 | 2.0099999 | 0.11 | 5.79 | 2 | 2.05 | 2 | 2900 |
| 1712093400 | 1.9 | -0.98 | -34.03 | 1.9 | 1.9 | 1.9 | 100 |
| 1711976400 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1711630800 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1711544400 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1711458000 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1711371600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1711112400 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1711026000 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1710939600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
