ITUBPN24 (ITUBPN24)
BMF
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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721426400 | 34.02 | 0 | 0.00 | 34.02 | 34.02 | 34.02 | 0 |
| 1721340000 | 34.02 | -0.21 | -0.61 | 34.06 | 34.06 | 34.02 | 100000 |
| 1721253600 | 34.23 | 0.45 | 1.33 | 33.77 | 34.25 | 33.67 | 274100 |
| 1721167200 | 33.78 | 0.14 | 0.42 | 33.65 | 33.87 | 33.57 | 83600 |
| 1721080800 | 33.64 | 0 | 0.00 | 33.56 | 33.69 | 33.45 | 574200 |
| 1720821600 | 33.64 | -0.04 | -0.12 | 33.69 | 33.69 | 33.409999 | 157000 |
| 1720735200 | 33.68 | 0.14 | 0.42 | 33.57 | 33.71 | 33.479999 | 259900 |
| 1720648800 | 33.54 | 0.5 | 1.51 | 33.439999 | 33.56 | 33.34 | 169700 |
| 1720562400 | 33.04 | 0.25 | 0.76 | 32.81 | 33.06 | 32.74 | 28700 |
| 1720476000 | 32.79 | -0.27 | -0.82 | 32.9 | 32.93 | 32.74 | 131500 |
| 1720216800 | 33.06 | 0 | 0.00 | 33.13 | 33.13 | 32.759999 | 134600 |
| 1720130400 | 33.06 | -0.02 | -0.06 | 33.159999 | 33.34 | 33.04 | 83400 |
| 1720044000 | 33.08 | 0.34 | 1.04 | 33.159999 | 33.42 | 33.08 | 329400 |
| 1719957600 | 32.74 | 0.24 | 0.74 | 32.53 | 32.77 | 32.43 | 93100 |
| 1719871200 | 32.5 | 0.05 | 0.15 | 32.71 | 32.82 | 32.35 | 230800 |
| 1719612000 | 32.45 | -0.2 | -0.61 | 32.54 | 32.54 | 32.28 | 140800 |
| 1719525600 | 32.65 | 0.15 | 0.46 | 32.68 | 32.81 | 32.49 | 152400 |
| 1719439200 | 32.5 | -0.18 | -0.55 | 32.409999 | 32.54 | 32.04 | 116400 |
| 1719352800 | 32.68 | -0.03 | -0.09 | 32.799999 | 32.88 | 32.63 | 253400 |
| 1719266400 | 32.71 | 0.45 | 1.39 | 32.61 | 33.1 | 32.58 | 337400 |
| 1719007200 | 32.259999 | -0.01 | -0.03 | 32.049999 | 32.409999 | 31.94 | 228500 |
| 1718920800 | 32.27 | -0.17 | -0.52 | 32.58 | 32.6 | 32.119999 | 152000 |
| 1718834400 | 32.439999 | 0.24 | 0.75 | 32.03 | 32.439999 | 31.91 | 181400 |
| 1718748000 | 32.2 | -0.01 | -0.03 | 32.07 | 32.52 | 32.02 | 392300 |
| 1718661600 | 32.21 | 0.72 | 2.29 | 31.65 | 32.27 | 31.58 | 590900 |
| 1718402400 | 31.49 | -0.07 | -0.22 | 31.38 | 31.58 | 31.24 | 129800 |
| 1718316000 | 31.56 | -0.23 | -0.72 | 31.85 | 31.95 | 31.55 | 448200 |
| 1718229600 | 31.79 | -0.16 | -0.50 | 31.85 | 31.91 | 31.51 | 17300 |
| 1718143200 | 31.95 | 0.41 | 1.30 | 31.75 | 32.02 | 31.61 | 170300 |
| 1718056800 | 31.54 | -0.33 | -1.04 | 31.69 | 31.71 | 31.31 | 86500 |
| 1717797600 | 31.87 | -0.44 | -1.36 | 32.04 | 32.14 | 31.76 | 58200 |
| 1717711200 | 32.31 | 0.48 | 1.51 | 32.24 | 32.36 | 32.21 | 112000 |
| 1717624800 | 31.83 | -0.19 | -0.59 | 31.93 | 31.99 | 31.79 | 12400 |
| 1717538400 | 32.02 | 0.03 | 0.09 | 31.65 | 32.02 | 31.61 | 23300 |
| 1717452000 | 31.99 | 0.44 | 1.39 | 31.83 | 31.99 | 31.83 | 8600 |
| 1717192800 | 31.55 | -0.26 | -0.82 | 31.57 | 31.63 | 31.52 | 10300 |
| 1717020000 | 31.81 | -0.19 | -0.59 | 31.55 | 31.9 | 31.52 | 26700 |
| 1716933600 | 32 | -0.29 | -0.90 | 32.35 | 32.38 | 32 | 10000 |
| 1716847200 | 32.29 | 0 | 0.00 | 32.29 | 32.29 | 32.29 | 0 |
| 1716588000 | 32.29 | -0.31 | -0.95 | 32.619999 | 32.619999 | 32.28 | 8000 |
| 1716501600 | 32.6 | -0.34 | -1.03 | 32.659999 | 32.78 | 32.59 | 13200 |
| 1716415200 | 32.939999 | -0.63 | -1.88 | 33.21 | 33.22 | 32.939999 | 9000 |
| 1716328800 | 33.57 | -0.13 | -0.39 | 33.46 | 33.57 | 33.42 | 7600 |
| 1716242400 | 33.7 | -0.15 | -0.44 | 33.7 | 33.7 | 33.7 | 1000 |
| 1715983200 | 33.85 | -0.03 | -0.09 | 33.85 | 33.89 | 33.85 | 4800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
