ITUBS346 Ex:32,97 19/07/2024 (ITUBS346)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1720215000 | 0.38 | -0.05 | -11.63 | 0.45 | 0.56 | 0.36 | 1646200 |
| 1720128540 | 0.43 | -0.03 | -6.52 | 0.4 | 0.43 | 0.32 | 617900 |
| 1720042200 | 0.46 | -0.14 | -23.33 | 0.47 | 0.47 | 0.32 | 490900 |
| 1719955800 | 0.6 | -0.35 | -36.84 | 0.68 | 0.79 | 0.6 | 16500 |
| 1719869400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1719610200 | 0.95 | 0.23 | 31.94 | 0.92 | 0.95 | 0.92 | 2500 |
| 1719523800 | 0.72 | -0.13 | -15.29 | 0.78 | 0.78 | 0.72 | 5200 |
| 1719437400 | 0.85 | 0.17 | 25.00 | 1.01 | 1.21 | 0.85 | 228900 |
| 1719351000 | 0.68 | -0.12 | -15.00 | 0.85 | 0.89 | 0.64 | 23700 |
| 1719264600 | 0.8 | -0.51 | -38.93 | 0.88 | 0.88 | 0.66 | 36000 |
| 1719005340 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718918940 | 1.31 | 0.09 | 7.38 | 1.09 | 1.32 | 1.09 | 23100 |
| 1718832540 | 1.22 | -0.18 | -12.86 | 1.46 | 1.46 | 1.22 | 16900 |
| 1718746200 | 1.4 | 0.1 | 7.69 | 1.45 | 1.45 | 1.23 | 37400 |
| 1718659800 | 1.3 | -0.59 | -31.22 | 1.78 | 1.78 | 1.25 | 40000 |
| 1718400600 | 1.89 | 0.17 | 9.88 | 1.87 | 1.89 | 1.87 | 800 |
| 1718314200 | 1.72 | 0 | 0.00 | 1.75 | 1.75 | 1.72 | 5000 |
| 1718227800 | 1.72 | 0.17 | 10.97 | 1.76 | 1.76 | 1.68 | 5900 |
| 1718141400 | 1.55 | -0.37 | -19.27 | 1.61 | 1.73 | 1.48 | 85100 |
| 1718055000 | 1.92 | 0.45 | 30.61 | 1.89 | 1.92 | 1.87 | 16600 |
| 1717795800 | 1.47 | 0.17 | 13.08 | 1.5 | 1.5 | 1.43 | 13800 |
| 1717709400 | 1.3 | -0.26 | -16.67 | 1.32 | 1.35 | 1.28 | 21400 |
| 1717622940 | 1.56 | 0 | 0.00 | 1.52 | 1.56 | 1.52 | 4400 |
| 1717536600 | 1.56 | -0.33 | -17.46 | 1.65 | 1.65 | 1.56 | 40100 |
| 1717450200 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1717191000 | 1.89 | 0.3 | 18.87 | 1.81 | 1.89 | 1.81 | 5000 |
| 1717018140 | 1.59 | 0.02 | 1.27 | 1.93 | 1.93 | 1.58 | 4800 |
| 1716931740 | 1.57 | 0.15 | 10.56 | 1.42 | 1.57 | 1.42 | 9300 |
| 1716845340 | 1.42 | 0.05 | 3.65 | 1.44 | 1.44 | 1.42 | 1200 |
| 1716586200 | 1.37 | 0.14 | 11.38 | 1.37 | 1.37 | 1.37 | 100 |
| 1716499800 | 1.23 | 0.39 | 46.43 | 1.29 | 1.29 | 1.23 | 2800 |
| 1716413400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1716327000 | 0.84 | 0.04 | 5.00 | 0.78 | 0.86 | 0.78 | 3100 |
| 1716240600 | 0.8 | 0.03 | 3.90 | 0.77 | 0.8 | 0.7 | 16800 |
| 1715981400 | 0.77 | 0.02 | 2.67 | 0.76 | 0.8 | 0.76 | 700 |
| 1715895000 | 0.75 | 0.1 | 15.38 | 0.67 | 0.77 | 0.62 | 46400 |
| 1715808600 | 0.65 | -0.06 | -8.45 | 0.45 | 0.65 | 0.45 | 200 |
| 1715722200 | 0.71 | -0.19 | -21.11 | 0.73 | 0.75 | 0.5699999 | 18900 |
| 1715635800 | 0.9 | 0.2 | 28.57 | 0.87 | 0.9 | 0.87 | 3700 |
| 1715346000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1715259600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1715173200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1715086800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1715000400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714741200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714654800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714482000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714395600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714136400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714050000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1713963600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1713877200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1713790800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1713531600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1713445200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1713358800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1713272400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1713186000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1712926800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1712840400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1712754000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1712667600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1712581200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
