Itaú Unibanco Futuros (ITUBPFUT)
BMF
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.37 | -3.98951659872 | 34.34 | 35.3 | 32.91 | 98020 | 34.04562538 | F |
| 4 | -0.28 | -0.842105263158 | 33.25 | 35.3 | 32.66 | 123825 | 34.04935877 | F |
| 12 | -1.98 | -5.6652360515 | 34.95 | 35.3 | 30.23 | 180029 | 32.85766149 | F |
| 26 | -4.58 | -12.1970705726 | 37.55 | 37.93 | 30.23 | 206371 | 34.85780782 | F |
| 52 | 0.07 | 0.212765957447 | 32.9 | 37.93 | 30.23 | 221195 | 34.77623454 | F |
| 156 | 0.07 | 0.212765957447 | 32.9 | 37.93 | 30.23 | 221195 | 34.77623454 | F |
| 260 | 0.07 | 0.212765957447 | 32.9 | 37.93 | 30.23 | 221195 | 34.77623454 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740002400 | 32.97 | -0.18 | -0.54 | 32.96 | 33.009999 | 32.85 | 18400 |
| 1739916000 | 33.15 | -1.93 | -5.50 | 33.049999 | 33.31 | 32.909999 | 235000 |
| 1739829600 | 35.08 | 0.2 | 0.57 | 34.95 | 35.3 | 34.95 | 154600 |
| 1739570400 | 34.88 | 0.99 | 2.92 | 34.39 | 34.88 | 34.37 | 69000 |
| 1739484000 | 33.89 | 0.08 | 0.24 | 33.91 | 33.91 | 33.76 | 5100 |
| 1739397600 | 33.81 | -1.05 | -3.01 | 34.34 | 34.42 | 33.65 | 26400 |
| 1739311200 | 34.86 | 0.31 | 0.90 | 34.86 | 34.96 | 34.55 | 95100 |
| 1739224800 | 34.55 | 0.41 | 1.20 | 34.56 | 34.63 | 34.27 | 161000 |
| 1738965600 | 34.14 | -0.2 | -0.58 | 34.42 | 34.42 | 33.88 | 120300 |
| 1738879200 | 34.34 | -0.1 | -0.29 | 33.43 | 34.53 | 33.43 | 321900 |
| 1738792800 | 34.44 | 0.54 | 1.59 | 34.2 | 34.58 | 33.76 | 351600 |
| 1738706400 | 33.9 | 0.2 | 0.59 | 33.65 | 34.06 | 33.56 | 132200 |
| 1738620000 | 33.7 | -0.53 | -1.55 | 33.68 | 33.98 | 33.509999 | 105500 |
| 1738360800 | 34.23 | -0.01 | -0.03 | 34.32 | 34.45 | 34.21 | 74200 |
| 1738274400 | 34.24 | 0.68 | 2.03 | 33.8 | 34.41 | 33.76 | 172100 |
| 1738188000 | 33.56 | -0.05 | -0.15 | 33.68 | 33.68 | 33.56 | 16700 |
| 1738101600 | 33.61 | 0.03 | 0.09 | 33.38 | 33.67 | 33.32 | 24700 |
| 1738015200 | 33.58 | 0.92 | 2.82 | 32.99 | 33.58 | 32.869999 | 172800 |
| 1737756000 | 32.659999 | -0.09 | -0.27 | 32.84 | 32.869999 | 32.659999 | 59700 |
| 1737669600 | 32.75 | -0.23 | -0.70 | 33.08 | 33.119999 | 32.659999 | 57500 |
| 1737583200 | 32.979999 | -0.05 | -0.15 | 33.25 | 33.25 | 32.869999 | 121100 |
| 1737496800 | 33.03 | -0.07 | -0.21 | 33.159999 | 33.18 | 32.95 | 17700 |
| 1737410400 | 33.1 | 0.84 | 2.60 | 32.67 | 33.24 | 32.659999 | 202400 |
| 1737151200 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1737064800 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1736978400 | 32.259999 | 1.32 | 4.27 | 31.18 | 32.27 | 31.16 | 182500 |
| 1736892000 | 30.94 | 0.06 | 0.19 | 30.9 | 30.97 | 30.49 | 114400 |
| 1736805600 | 30.88 | 0.2 | 0.65 | 30.87 | 31.16 | 30.76 | 242200 |
| 1736546400 | 30.68 | -0.49 | -1.57 | 30.77 | 30.92 | 30.68 | 63100 |
| 1736460000 | 31.17 | 0.03 | 0.10 | 31.15 | 31.2 | 31.07 | 106000 |
| 1736373600 | 31.14 | -0.42 | -1.33 | 31.43 | 31.43 | 30.99 | 135800 |
| 1736287200 | 31.56 | 0.3 | 0.96 | 31.47 | 31.95 | 31.47 | 204700 |
| 1736200800 | 31.26 | 1.03 | 3.41 | 30.63 | 31.35 | 30.6 | 212700 |
| 1735941600 | 30.23 | -0.5 | -1.63 | 30.63 | 30.64 | 30.23 | 93100 |
| 1735855200 | 30.73 | -0.3 | -0.97 | 30.71 | 30.98 | 30.39 | 102000 |
| 1735596000 | 31.03 | 0 | 0.00 | 31.03 | 31.03 | 31.03 | 0 |
| 1735336800 | 31.03 | -0.31 | -0.99 | 31.3 | 31.3 | 31.03 | 35500 |
| 1735250400 | 31.34 | 0.19 | 0.61 | 31.01 | 31.41 | 31.01 | 200600 |
| 1734991200 | 31.15 | 0.12 | 0.39 | 31.33 | 31.33 | 31.01 | 194600 |
| 1734732000 | 31.03 | 0 | 0.00 | 31.03 | 31.03 | 31.03 | 0 |
| 1734645600 | 31.03 | 0 | 0.00 | 31.03 | 31.03 | 31.03 | 0 |
| 1734559200 | 31.03 | -0.89 | -2.79 | 31.65 | 31.69 | 30.96 | 105800 |
| 1734472800 | 31.92 | 0.09 | 0.28 | 31.71 | 32.189999 | 31.71 | 421500 |
| 1734386400 | 31.83 | -0.4 | -1.24 | 31.98 | 32.119999 | 31.83 | 70200 |
| 1734127200 | 32.229999 | -0.52 | -1.59 | 32.63 | 32.689999 | 32.189999 | 172200 |
| 1734040800 | 32.75 | -0.67 | -2.00 | 33.17 | 33.2 | 32.509999 | 116100 |
| 1733954400 | 33.42 | 0.12 | 0.36 | 33.229999 | 33.83 | 32.78 | 364200 |
| 1733868000 | 33.299999 | 0.27 | 0.82 | 32.88 | 33.299999 | 32.84 | 150900 |
| 1733781600 | 33.03 | 0.12 | 0.36 | 33 | 33.24 | 32.95 | 408000 |
| 1733522400 | 32.909999 | -0.63 | -1.88 | 33.39 | 33.53 | 32.83 | 242400 |
| 1733436000 | 33.54 | 0.74 | 2.26 | 33.35 | 33.64 | 33.259999 | 317000 |
| 1733349600 | 32.799999 | 0.18 | 0.55 | 32.64 | 33.02 | 32.64 | 176200 |
| 1733263200 | 32.619999 | 0.09 | 0.28 | 32.64 | 32.7 | 32.39 | 599700 |
| 1733176800 | 32.53 | -0.58 | -1.75 | 32.659999 | 32.659999 | 32.21 | 347200 |
| 1732917600 | 33.11 | 0.08 | 0.24 | 32.979999 | 33.11 | 32.47 | 417400 |
| 1732831200 | 33.03 | -1.23 | -3.59 | 33.72 | 33.73 | 32.96 | 383800 |
| 1732744800 | 34.26 | -0.81 | -2.31 | 34.95 | 35.09 | 34 | 305100 |
| 1732658400 | 35.07 | 0.66 | 1.92 | 34.59 | 35.42 | 34.59 | 591700 |
| 1732572000 | 34.41 | 0.03 | 0.09 | 34.36 | 34.47 | 34.29 | 83100 |
| 1732312800 | 34.38 | -0.12 | -0.35 | 34.5 | 34.54 | 34.25 | 167300 |
| 1732226400 | 34.5 | -0.45 | -1.29 | 34.62 | 34.69 | 34.42 | 259500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
