Itau (B5P211)
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 | -0.42 | -0.444585582725 | 94.47 | 94.6 | 94 | 27451 | 94.24493053 | FU |
| 4 | -0.09 | -0.0956022944551 | 94.14 | 94.61 | 93.39 | 65325 | 94.01872966 | FU |
| 12 | 2.75 | 3.01204819277 | 91.3 | 94.61 | 90.45 | 38362 | 93.3728263 | FU |
| 26 | 3.68 | 4.07214783667 | 90.37 | 94.61 | 89.76 | 59776 | 91.8412796 | FU |
| 52 | 6.31 | 7.19170275815 | 87.74 | 94.61 | 87.28 | 67292 | 90.33988613 | FU |
| 156 | 21.27 | 29.2250618302 | 72.78 | 94.61 | 72.78 | 35023 | 86.94662186 | FU |
| 260 | 27.79 | 41.9408391186 | 66.26 | 94.61 | 66.2 | 28919 | 84.02357275 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 94.15 | -0.05 | -0.05 | 94.2 | 94.2 | 94 | 34865 |
| 1742506200 | 94.2 | -0.14 | -0.15 | 94.48 | 94.48 | 94.08 | 26658 |
| 1742419800 | 94.34 | 0.01 | 0.01 | 94.34 | 94.41 | 94.33 | 37952 |
| 1742333400 | 94.33 | 0.12 | 0.13 | 94.21 | 94.35 | 94.2 | 18492 |
| 1742247000 | 94.21 | -0.08 | -0.08 | 94.47 | 94.59 | 94.17 | 19286 |
| 1741987800 | 94.29 | -0.03 | -0.03 | 94.36 | 94.52 | 94.25 | 82707 |
| 1741901400 | 94.32 | 0.12 | 0.13 | 94.23 | 94.37 | 94.2 | 21839 |
| 1741814940 | 94.2 | 0.03 | 0.03 | 94.17 | 94.23 | 94.12 | 22802 |
| 1741728600 | 94.17 | 0.27 | 0.29 | 93.9 | 94.17 | 93.81 | 27551 |
| 1741642140 | 93.9 | -0.16 | -0.17 | 94.09 | 94.49 | 93.87 | 69229 |
| 1741382940 | 94.06 | 0.04 | 0.04 | 94.47 | 94.47 | 93.93 | 186276 |
| 1741296540 | 94.02 | 0.03 | 0.03 | 93.99 | 94.5 | 93.85 | 32416 |
| 1741210140 | 93.99 | 0.3 | 0.32 | 93.69 | 94.5 | 93.39 | 25135 |
| 1740778200 | 93.69 | -0.14 | -0.15 | 93.88 | 94.61 | 93.56 | 48126 |
| 1740691740 | 93.83 | -0.08 | -0.09 | 94 | 94 | 93.79 | 21660 |
| 1740605400 | 93.91 | -0.17 | -0.18 | 94.08 | 94.6 | 93.87 | 456481 |
| 1740519000 | 94.08 | 0.02 | 0.02 | 94.01 | 94.13 | 93.87 | 27991 |
| 1740432540 | 94.06 | -0.08 | -0.08 | 94.14 | 94.15 | 93.98 | 16380 |
| 1740173400 | 94.14 | 0.21 | 0.22 | 93.93 | 94.17 | 93.89 | 22584 |
| 1740087000 | 93.93 | 0.11 | 0.12 | 93.88 | 93.96 | 93.77 | 8529 |
| 1740000540 | 93.82 | 0.13 | 0.14 | 93.69 | 94.14 | 93.65 | 26882 |
| 1739914140 | 93.69 | -0.01 | -0.01 | 93.76 | 94.2 | 93.66 | 18422 |
| 1739827800 | 93.7 | 0.38 | 0.41 | 93.33 | 93.73 | 93 | 35054 |
| 1739568600 | 93.32 | 0.27 | 0.29 | 93.08 | 93.34 | 93.08 | 9347 |
| 1739482140 | 93.05 | 0.03 | 0.03 | 93.1 | 93.18 | 93.02 | 91223 |
| 1739395740 | 93.02 | -0.08 | -0.09 | 93.02 | 93.3 | 92.96 | 33297 |
| 1739309400 | 93.1 | 0.02 | 0.02 | 93.1 | 93.21 | 93.03 | 23066 |
| 1739222940 | 93.08 | 0.01 | 0.01 | 93.08 | 93.5 | 92.93 | 26320 |
| 1738963800 | 93.07 | -0.01 | -0.01 | 93.1 | 93.7 | 92.98 | 17400 |
| 1738877340 | 93.08 | 0.14 | 0.15 | 93 | 93.4 | 92.83 | 14118 |
| 1738790940 | 92.94 | -0.15 | -0.16 | 92.98 | 93 | 92.79 | 26199 |
| 1738704600 | 93.09 | -0.1 | -0.11 | 93.23 | 93.48 | 92.67 | 14977 |
| 1738618200 | 93.19 | 0.19 | 0.20 | 93 | 93.24 | 92.91 | 33208 |
| 1738358940 | 93 | 0.28 | 0.30 | 92.81 | 93 | 92.65 | 21517 |
| 1738272540 | 92.72 | 0.51 | 0.55 | 92.16 | 92.81 | 92.16 | 55811 |
| 1738186200 | 92.21 | -0.11 | -0.12 | 92.39 | 92.4 | 92.2 | 16790 |
| 1738099740 | 92.32 | 0.1 | 0.11 | 92.15 | 92.36 | 92.15 | 19225 |
| 1738013340 | 92.22 | 0.07 | 0.08 | 92.15 | 92.34 | 92.13 | 19778 |
| 1737754200 | 92.15 | 0.15 | 0.16 | 92 | 92.31 | 92 | 14349 |
| 1737667740 | 92 | -0.14 | -0.15 | 92.3 | 92.35 | 91.98 | 45139 |
| 1737581400 | 92.14 | 0.04 | 0.04 | 92.1 | 92.24 | 91.81 | 23673 |
| 1737495000 | 92.1 | -0.05 | -0.05 | 92.38 | 92.38 | 91.98 | 22437 |
| 1737408600 | 92.15 | 0.01 | 0.01 | 92.15 | 92.39 | 91.91 | 14525 |
| 1737149400 | 92.14 | 0.14 | 0.15 | 92 | 92.35 | 91.92 | 35784 |
| 1737062940 | 92 | -0.39 | -0.42 | 92.39 | 92.4 | 92 | 27290 |
| 1736976540 | 92.39 | 0.25 | 0.27 | 92.14 | 92.39 | 92.08 | 15219 |
| 1736890140 | 92.14 | 0.14 | 0.15 | 92 | 92.2 | 91.97 | 27686 |
| 1736803740 | 92 | 0.01 | 0.01 | 92.17 | 92.17 | 91.92 | 41394 |
| 1736544540 | 91.99 | -0.04 | -0.04 | 92.03 | 92.2 | 91.93 | 11668 |
| 1736458140 | 92.03 | -0.06 | -0.07 | 92.09 | 92.2 | 92 | 20876 |
| 1736371740 | 92.09 | 0.16 | 0.17 | 91.93 | 92.17 | 91.93 | 14715 |
| 1736285400 | 91.93 | 0.04 | 0.04 | 91.97 | 91.97 | 91.8 | 32341 |
| 1736198940 | 91.89 | 0.28 | 0.31 | 91.61 | 91.92 | 91.61 | 24042 |
| 1735939740 | 91.61 | 0.22 | 0.24 | 91.39 | 91.9 | 91.34 | 19072 |
| 1735853400 | 91.39 | -0.03 | -0.03 | 91.9 | 91.9 | 90.45 | 34549 |
| 1735594200 | 91.42 | 0.12 | 0.13 | 91.3 | 91.42 | 91.12 | 13894 |
| 1735334940 | 91.3 | 0.01 | 0.01 | 91.3 | 91.43 | 91.29 | 49367 |
| 1735248540 | 91.29 | 0.08 | 0.09 | 91.22 | 91.32 | 91.05 | 43249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
