Itau Unibanco Holding SA (ITUB3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.77318064278 | 27.07 | 28.08 | 26.34 | 653960 | 27.11583644 | CS |
| 4 | -1.59 | -5.45641729581 | 29.14 | 29.14 | 26.34 | 636513 | 27.37156134 | CS |
| 12 | -2.85 | -9.375 | 30.4 | 31.63 | 26.34 | 572943 | 28.92901913 | CS |
| 26 | -0.81 | -2.85613540197 | 28.36 | 32.85 | 26.34 | 516547 | 29.96724623 | CS |
| 52 | -0.64 | -2.27030862008 | 28.19 | 32.85 | 26.34 | 481988 | 29.33664459 | CS |
| 156 | 7.48 | 37.2695565521 | 20.07 | 32.85 | 18.86 | 636413 | 24.34942828 | CS |
| 260 | -3.75 | -11.9808306709 | 31.3 | 32.85 | 18.86 | 775732 | 24.4710806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371740 | 27.42 | -0.33 | -1.19 | 27.61 | 27.68 | 27.27 | 324700 |
| 1736285400 | 27.75 | 0.09 | 0.33 | 27.69 | 28.08 | 27.65 | 432200 |
| 1736198940 | 27.66 | 1.27 | 4.81 | 26.77 | 27.66 | 26.51 | 940800 |
| 1735939740 | 26.39 | -0.47 | -1.75 | 26.86 | 26.97 | 26.34 | 1026800 |
| 1735853400 | 26.86 | -0.04 | -0.15 | 27.07 | 27.1 | 26.56 | 545300 |
| 1735594200 | 26.9 | -0.05 | -0.19 | 26.96 | 27.18 | 26.9 | 409300 |
| 1735334940 | 26.95 | -0.25 | -0.92 | 27.19 | 27.38 | 26.95 | 307000 |
| 1735248540 | 27.2 | 0.14 | 0.52 | 27.1 | 27.34 | 27.02 | 318000 |
| 1734989340 | 27.06 | -0.48 | -1.74 | 27.4 | 27.42 | 26.97 | 498100 |
| 1734730200 | 27.54 | 0.17 | 0.62 | 27.4 | 27.6 | 27.28 | 623500 |
| 1734643800 | 27.37 | 0.25 | 0.92 | 27.26 | 27.51 | 26.97 | 674700 |
| 1734557400 | 27.12 | -0.74 | -2.66 | 27.89 | 27.89 | 26.91 | 864500 |
| 1734470940 | 27.86 | 0.35 | 1.27 | 27.57 | 28.03 | 27.51 | 1017200 |
| 1734384540 | 27.51 | -0.7 | -2.48 | 28.21 | 28.23 | 27.51 | 1472400 |
| 1734125340 | 28.21 | -0.35 | -1.23 | 28.59 | 28.72 | 28.19 | 245800 |
| 1734039000 | 28.56 | -0.69 | -2.36 | 29.14 | 29.14 | 28.45 | 483900 |
| 1733952540 | 29.25 | 0.48 | 1.67 | 28.77 | 29.64 | 28.68 | 738000 |
| 1733866140 | 28.77 | 0.04 | 0.14 | 28.6 | 28.96 | 28.53 | 610800 |
| 1733779740 | 28.73 | -0.18 | -0.62 | 28.77 | 29.13 | 28.73 | 548300 |
| 1733520600 | 28.91 | -0.23 | -0.79 | 29.14 | 29.27 | 28.69 | 842300 |
| 1733434200 | 29.14 | 0.54 | 1.89 | 28.71 | 29.28 | 28.71 | 530000 |
| 1733347800 | 28.6 | 0.29 | 1.02 | 28.35 | 28.76 | 28.16 | 1211100 |
| 1733261340 | 28.31 | 0.16 | 0.57 | 28.3 | 28.47 | 28.05 | 1094400 |
| 1733174940 | 28.15 | -0.37 | -1.30 | 28.38 | 28.43 | 28.05 | 658000 |
| 1732915740 | 28.52 | 0.06 | 0.21 | 28.46 | 28.64 | 28.05 | 926100 |
| 1732829400 | 28.46 | -0.77 | -2.63 | 29.23 | 29.26 | 28.35 | 517400 |
| 1732743000 | 29.23 | -0.76 | -2.53 | 29.99 | 30.12 | 29.16 | 423200 |
| 1732656600 | 29.99 | 0.42 | 1.42 | 29.48 | 30.35 | 29.48 | 294700 |
| 1732570140 | 29.57 | 0.07 | 0.24 | 29.5 | 29.59 | 29.41 | 524000 |
| 1732310940 | 29.5 | 0.1 | 0.34 | 29.69 | 29.69 | 29.35 | 329000 |
| 1732224600 | 29.4 | -0.46 | -1.54 | 29.75 | 29.8 | 29.4 | 329100 |
| 1732051800 | 29.86 | 0.32 | 1.08 | 29.6 | 29.95 | 29.48 | 365700 |
| 1731965340 | 29.54 | -0.34 | -1.14 | 29.88 | 30.01 | 29.48 | 1069000 |
| 1731619800 | 29.88 | -0.21 | -0.70 | 30.09 | 30.13 | 29.82 | 656400 |
| 1731533400 | 30.09 | -0.24 | -0.79 | 30.34 | 30.34 | 29.93 | 441500 |
| 1731446940 | 30.33 | -0.15 | -0.49 | 30.48 | 30.58 | 30.15 | 431600 |
| 1731360540 | 30.48 | 0.05 | 0.16 | 30.43 | 30.64 | 30.34 | 389100 |
| 1731101400 | 30.43 | -0.41 | -1.33 | 30.8 | 30.8 | 30.23 | 373100 |
| 1731014940 | 30.84 | -0.65 | -2.06 | 31.3 | 31.58 | 30.65 | 616500 |
| 1730928600 | 31.49 | 0.08 | 0.25 | 31.28 | 31.58 | 30.78 | 540900 |
| 1730842200 | 31.41 | 1 | 3.29 | 30.89 | 31.63 | 30.72 | 725400 |
| 1730755800 | 30.41 | 0.36 | 1.20 | 30.3 | 30.53 | 30.07 | 246000 |
| 1730496600 | 30.05 | -0.14 | -0.46 | 30.1 | 30.36 | 30.02 | 338500 |
| 1730410200 | 30.19 | -0.14 | -0.46 | 30.4 | 30.57 | 30.04 | 530900 |
| 1730323800 | 30.33 | -0.17 | -0.56 | 30.45 | 30.64 | 30.32 | 348000 |
| 1730237340 | 30.5 | -0.29 | -0.94 | 30.98 | 31.04 | 30.46 | 268200 |
| 1730151000 | 30.79 | 0.28 | 0.92 | 30.65 | 30.99 | 30.51 | 434200 |
| 1729891800 | 30.51 | -0.29 | -0.94 | 30.8 | 30.91 | 30.39 | 287300 |
| 1729805400 | 30.8 | 0.18 | 0.59 | 30.62 | 30.93 | 30.48 | 546300 |
| 1729719000 | 30.62 | 0.14 | 0.46 | 30.4 | 30.62 | 30.28 | 545500 |
| 1729632600 | 30.48 | 0.23 | 0.76 | 30.28 | 30.48 | 30.01 | 673500 |
| 1729546140 | 30.25 | -0.42 | -1.37 | 30.49 | 30.66 | 30.24 | 562600 |
| 1729287000 | 30.67 | 0.27 | 0.89 | 30.55 | 30.72 | 30.3 | 328400 |
| 1729200540 | 30.4 | 0.05 | 0.16 | 30.4 | 30.74 | 29.99 | 459700 |
| 1729114140 | 30.35 | -0.1 | -0.33 | 30.5 | 30.54 | 30.21 | 1025600 |
| 1729027740 | 30.45 | 0.12 | 0.40 | 30.33 | 30.54 | 30.17 | 455800 |
| 1728941340 | 30.33 | 0.16 | 0.53 | 30.17 | 30.42 | 30.17 | 272800 |
| 1728682200 | 30.17 | -0.23 | -0.76 | 30.39 | 30.47 | 30.16 | 264000 |
| 1728595740 | 30.4 | 0.08 | 0.26 | 30.25 | 30.42 | 30.17 | 220100 |
| 1728509400 | 30.32 | -0.42 | -1.37 | 30.65 | 30.65 | 30.2 | 381900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
