Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITUBF338 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 0.25 | 0.11 | 78.57% | 0.07 | 0.25 | 0.05 | 261,000 |
| Jun 18 2024 | 0.14 | 0.01 | 7.69% | 0.07 | 0.20 | 0.07 | 1,773,500 |
| Jun 17 2024 | 0.13 | 0.09 | 225.00% | 0.06 | 0.13 | 0.04 | 1,107,900 |
| Jun 14 2024 | 0.04 | -0.02 | -33.33% | 0.04 | 0.06 | 0.02 | 680,200 |
| Jun 13 2024 | 0.06 | -0.05 | -45.45% | 0.09 | 0.11 | 0.05 | 686,400 |
| Jun 12 2024 | 0.11 | -0.03 | -21.43% | 0.12 | 0.13 | 0.07 | 1,217,300 |
| Jun 11 2024 | 0.14 | 0.05 | 55.56% | 0.10 | 0.15 | 0.08 | 1,907,000 |
| Jun 10 2024 | 0.09 | -0.06 | -40.00% | 0.15 | 0.15 | 0.06 | 435,700 |
| Jun 07 2024 | 0.15 | -0.14 | -48.28% | 0.24 | 0.24 | 0.12 | 2,469,100 |
| Jun 06 2024 | 0.29 | 0.13 | 81.25% | 0.24 | 0.30 | 0.23 | 202,400 |
| Jun 05 2024 | 0.16 | -0.06 | -27.27% | 0.22 | 0.24 | 0.16 | 235,700 |
| Jun 04 2024 | 0.22 | 0.08 | 57.14% | 0.15 | 0.26 | 0.15 | 523,700 |
| Jun 03 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
| May 31 2024 | 0.14 | -0.10 | -41.67% | 0.18 | 0.19 | 0.14 | 113,000 |
| May 29 2024 | 0.24 | -0.06 | -20.00% | 0.20 | 0.25 | 0.17 | 362,000 |
| May 28 2024 | 0.30 | -0.05 | -14.29% | 0.37 | 0.46 | 0.29 | 267,200 |
| May 27 2024 | 0.35 | -0.08 | -18.60% | 0.37 | 0.41 | 0.32 | 195,600 |
| May 24 2024 | 0.43 | -0.12 | -21.82% | 0.60 | 0.60 | 0.41 | 91,300 |
| May 23 2024 | 0.55 | -0.23 | -29.49% | 0.65 | 0.69 | 0.55 | 22,800 |
| May 22 2024 | 0.78 | -0.33 | -29.73% | 0.87 | 0.98 | 0.75 | 23,600 |
| May 21 2024 | 1.11 | -0.19 | -14.62% | 1.14 | 1.14 | 1.10 | 7,900 |
| May 20 2024 | 1.30 | 0.04 | 3.17% | 1.33 | 1.33 | 1.30 | 4,200 |
| May 17 2024 | 1.26 | -0.17 | -11.89% | 1.34 | 1.34 | 1.26 | 500 |
| May 16 2024 | 1.43 | -0.07 | -4.67% | 1.30 | 1.43 | 1.30 | 3,300 |
| May 15 2024 | 1.50 | -0.07 | -4.46% | 1.60 | 1.60 | 1.40 | 21,000 |
| May 14 2024 | 1.57 | 0.26 | 19.85% | 1.50 | 1.67 | 1.43 | 53,900 |
| May 13 2024 | 1.31 | 0.10 | 8.26% | 1.30 | 1.35 | 1.13 | 38,600 |
| May 10 2024 | 1.21 | 0.28 | 30.11% | 1.15 | 1.30 | 1.12 | 11,100 |
| May 09 2024 | 0.93 | -0.53 | -36.30% | 1.11 | 1.11 | 0.90 | 31,200 |
| May 08 2024 | 1.46 | 0.05 | 3.55% | 1.31 | 1.53 | 1.30 | 34,800 |
| May 07 2024 | 1.41 | 0.30 | 27.03% | 1.10 | 1.52 | 1.00 | 16,100 |
| May 06 2024 | 1.11 | 0.03 | 2.78% | 1.34 | 1.34 | 1.11 | 3,300 |
| May 03 2024 | 1.08 | 0.18 | 20.00% | 0.73 | 1.08 | 0.73 | 400 |
| May 02 2024 | 0.90 | 0.21 | 30.43% | 0.86 | 1.00 | 0.80 | 16,600 |
| Apr 30 2024 | 0.69 | -0.51 | -42.50% | 0.81 | 0.88 | 0.69 | 5,600 |
| Apr 29 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
| Apr 26 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
| Apr 25 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
| Apr 24 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
| Apr 23 2024 | 1.20 | 0.76 | 172.73% | 1.00 | 1.20 | 1.00 | 1,100 |
| Apr 22 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
| Apr 19 2024 | 0.44 | -0.46 | -51.11% | 0.44 | 0.44 | 0.44 | 400 |
| Apr 18 2024 | 0.90 | -0.09 | -9.09% | 0.90 | 0.90 | 0.88 | 2,200 |
| Apr 17 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
