Itau Unibanco Holding SA (ITUB4F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 34.58 | 0.29 | 0.85 | 34.24 | 34.61 | 34.21 | 36190 |
| 1722029400 | 34.29 | 0.27 | 0.79 | 34.05 | 34.34 | 33.9 | 33056 |
| 1721943000 | 34.02 | -0.16 | -0.47 | 34.09 | 34.22 | 33.84 | 27042 |
| 1721856600 | 34.18 | -0.03 | -0.09 | 34.28 | 34.35 | 34.06 | 27877 |
| 1721770140 | 34.21 | -0.15 | -0.44 | 34.27 | 34.39 | 34.11 | 31972 |
| 1721683800 | 34.36 | 0.16 | 0.47 | 34.26 | 34.44 | 34.17 | 36137 |
| 1721424600 | 34.2 | 0.11 | 0.32 | 34.03 | 34.6 | 34.03 | 30623 |
| 1721338200 | 34.09 | -0.12 | -0.35 | 34.16 | 34.2 | 33.79 | 33269 |
| 1721251800 | 34.21 | 0.44 | 1.30 | 33.77 | 34.3 | 33.62 | 41089 |
| 1721165340 | 33.77 | 0.15 | 0.45 | 33.59 | 33.85 | 33.5 | 35497 |
| 1721079000 | 33.62 | 0.12 | 0.36 | 33.57 | 33.68 | 33.39 | 35214 |
| 1720819800 | 33.5 | -0.14 | -0.42 | 33.67 | 33.72 | 33.33 | 37461 |
| 1720733400 | 33.64 | 0.24 | 0.72 | 33.47 | 33.7 | 33.4 | 35777 |
| 1720647000 | 33.4 | 0.31 | 0.94 | 33.13 | 33.5 | 33.119999 | 38540 |
| 1720560540 | 33.09 | 0.29 | 0.88 | 32.869999 | 33.2 | 32.56 | 33052 |
| 1720474200 | 32.799999 | 0.14 | 0.43 | 32.85 | 32.979999 | 32.61 | 39470 |
| 1720215000 | 32.659999 | -0.44 | -1.33 | 32.909999 | 33.07 | 32.61 | 36376 |
| 1720128540 | 33.1 | 0.2 | 0.61 | 33.04 | 33.25 | 32.9 | 33315 |
| 1720042200 | 32.9 | 0.26 | 0.80 | 32.7 | 33.28 | 32.7 | 43130 |
| 1719955800 | 32.64 | 0.35 | 1.08 | 32.31 | 32.65 | 32.24 | 42241 |
| 1719869400 | 32.29 | -0.05 | -0.15 | 32.4 | 32.67 | 32.17 | 45158 |
| 1719610200 | 32.34 | -0.21 | -0.65 | 32.619999 | 32.67 | 32.049999 | 41956 |
| 1719523800 | 32.549999 | 0.22 | 0.68 | 32.4 | 32.6 | 32.28 | 30159 |
| 1719437400 | 32.33 | -0.12 | -0.37 | 32.36 | 32.439999 | 31.81 | 36488 |
| 1719351000 | 32.45 | 0.04 | 0.12 | 32.409999 | 32.68 | 32.25 | 37637 |
| 1719264600 | 32.409999 | 0.35 | 1.09 | 31.99 | 32.84 | 31.92 | 42228 |
| 1719005400 | 32.06 | 0.13 | 0.41 | 31.93 | 32.17 | 31.65 | 32612 |
| 1718918940 | 31.93 | -0.28 | -0.87 | 32.21 | 32.439999 | 31.87 | 40226 |
| 1718832540 | 32.21 | 0.32 | 1.00 | 31.88 | 32.32 | 31.61 | 35174 |
| 1718746200 | 31.89 | -0.01 | -0.03 | 31.9 | 32.229999 | 31.71 | 38766 |
| 1718659800 | 31.9 | 0.76 | 2.44 | 31.18 | 32 | 31.18 | 44881 |
| 1718400600 | 31.14 | -0.04 | -0.13 | 31.18 | 31.43 | 30.95 | 40503 |
| 1718314200 | 31.18 | -0.27 | -0.86 | 31.5 | 31.65 | 31.17 | 32548 |
| 1718227800 | 31.45 | -0.1 | -0.32 | 31.62 | 31.74 | 31.15 | 37632 |
| 1718141400 | 31.55 | 0.39 | 1.25 | 31.3 | 31.69 | 31.2 | 37050 |
| 1718055000 | 31.16 | -0.28 | -0.89 | 31.55 | 31.7 | 30.92 | 43446 |
| 1717795800 | 31.44 | -0.56 | -1.75 | 31.6 | 31.8 | 31.34 | 39031 |
| 1717709400 | 32 | 0.49 | 1.56 | 31.51 | 32.11 | 31.47 | 34656 |
| 1717622940 | 31.51 | -0.09 | -0.28 | 31.56 | 31.66 | 31.33 | 39243 |
| 1717536600 | 31.6 | 0.17 | 0.54 | 31.43 | 31.68 | 31.17 | 36835 |
| 1717450200 | 31.43 | 0.36 | 1.16 | 31.21 | 31.62 | 31.1 | 46199 |
| 1717191000 | 31.07 | -0.29 | -0.92 | 31.31 | 31.36 | 31.01 | 40787 |
| 1717018140 | 31.36 | -0.25 | -0.79 | 31.5 | 31.55 | 30.97 | 41963 |
| 1716931740 | 31.61 | -0.19 | -0.60 | 31.98 | 32.159999 | 31.45 | 36193 |
| 1716845340 | 31.8 | 0.07 | 0.22 | 31.76 | 31.88 | 31.61 | 34987 |
| 1716586200 | 31.73 | -0.47 | -1.46 | 32.2 | 32.4 | 31.73 | 35339 |
| 1716499800 | 32.2 | -0.27 | -0.83 | 32.49 | 32.7 | 32.049999 | 30848 |
| 1716413340 | 32.47 | -0.56 | -1.70 | 32.95 | 32.96 | 32.33 | 35895 |
| 1716327000 | 33.03 | -0.16 | -0.48 | 33.189999 | 33.27 | 32.83 | 35418 |
| 1716240600 | 33.189999 | -0.03 | -0.09 | 33.229999 | 33.409999 | 33.08 | 38180 |
| 1715981400 | 33.22 | 0 | 0.00 | 33.24 | 33.38 | 33.06 | 31363 |
| 1715895000 | 33.22 | 0.03 | 0.09 | 33.32 | 33.6 | 33.119999 | 34611 |
| 1715808600 | 33.189999 | -0.24 | -0.72 | 33.43 | 33.549999 | 33.189999 | 36802 |
| 1715722200 | 33.43 | 0.39 | 1.18 | 32.89 | 33.58 | 32.81 | 39631 |
| 1715635800 | 33.04 | 0.39 | 1.19 | 32.65 | 33.17 | 32.65 | 33142 |
| 1715376600 | 32.65 | 0.33 | 1.02 | 32.39 | 33 | 32.299999 | 32653 |
| 1715290140 | 32.32 | -0.91 | -2.74 | 33.049999 | 33.049999 | 32.27 | 43495 |
| 1715203800 | 33.229999 | 0.17 | 0.51 | 32.85 | 33.369999 | 32.67 | 43023 |
| 1715117400 | 33.06 | 0.66 | 2.04 | 32.84 | 33.22 | 32.2 | 49870 |
| 1715031000 | 32.4 | 0.24 | 0.75 | 32.2 | 32.67 | 32.08 | 37297 |
| 1714771800 | 32.159999 | 0.24 | 0.75 | 32.18 | 32.57 | 32.009999 | 38007 |
| 1714685400 | 31.92 | 0.51 | 1.62 | 31.56 | 32.1 | 31.5 | 40493 |
| 1714512600 | 31.41 | -0.59 | -1.84 | 32 | 32.229999 | 31.29 | 35467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
