Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ITUBF353 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.03 | -0.01 | -25.00% | 0.03 | 0.03 | 0.01 | 172,600 |
| Jun 06 2024 | 0.04 | 0.01 | 33.33% | 0.04 | 0.05 | 0.03 | 173,200 |
| Jun 05 2024 | 0.03 | -0.02 | -40.00% | 0.05 | 0.05 | 0.03 | 96,100 |
| Jun 04 2024 | 0.05 | 0.02 | 66.67% | 0.03 | 0.05 | 0.02 | 82,500 |
| Jun 03 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
| May 31 2024 | 0.03 | -0.02 | -40.00% | 0.05 | 0.05 | 0.03 | 96,900 |
| May 29 2024 | 0.05 | -0.02 | -28.57% | 0.05 | 0.05 | 0.03 | 244,200 |
| May 28 2024 | 0.07 | -0.01 | -12.50% | 0.09 | 0.09 | 0.05 | 162,300 |
| May 27 2024 | 0.08 | -0.01 | -11.11% | 0.09 | 0.09 | 0.06 | 200,000 |
| May 24 2024 | 0.09 | -0.07 | -43.75% | 0.15 | 0.16 | 0.08 | 550,300 |
| May 23 2024 | 0.16 | -0.05 | -23.81% | 0.19 | 0.19 | 0.15 | 722,700 |
| May 22 2024 | 0.21 | -0.16 | -43.24% | 0.33 | 0.33 | 0.20 | 188,500 |
| May 21 2024 | 0.37 | -0.08 | -17.78% | 0.48 | 0.48 | 0.31 | 334,400 |
| May 20 2024 | 0.45 | -0.07 | -13.46% | 0.52 | 0.54 | 0.42 | 393,400 |
| May 17 2024 | 0.52 | 0.00 | 0.00% | 0.48 | 0.58 | 0.44 | 407,400 |
| May 16 2024 | 0.52 | -0.08 | -13.33% | 0.62 | 0.69 | 0.49 | 238,600 |
| May 15 2024 | 0.60 | -0.05 | -7.69% | 0.60 | 0.70 | 0.54 | 261,400 |
| May 14 2024 | 0.65 | 0.13 | 25.00% | 0.40 | 0.71 | 0.40 | 579,700 |
| May 13 2024 | 0.52 | 0.10 | 23.81% | 0.43 | 0.57 | 0.43 | 317,200 |
| May 10 2024 | 0.42 | 0.10 | 31.25% | 0.36 | 0.50 | 0.36 | 120,600 |
| May 09 2024 | 0.32 | -0.31 | -49.21% | 0.44 | 0.44 | 0.31 | 253,600 |
| May 08 2024 | 0.63 | 0.02 | 3.28% | 0.54 | 0.67 | 0.54 | 208,500 |
| May 07 2024 | 0.61 | 0.11 | 22.00% | 0.44 | 0.70 | 0.40 | 358,000 |
| May 06 2024 | 0.50 | 0.04 | 8.70% | 0.45 | 0.61 | 0.45 | 179,900 |
| May 03 2024 | 0.46 | 0.05 | 12.20% | 0.43 | 0.52 | 0.42 | 66,800 |
| May 02 2024 | 0.41 | 0.08 | 24.24% | 0.38 | 0.43 | 0.31 | 66,000 |
| Apr 30 2024 | 0.33 | -0.07 | -17.50% | 0.41 | 0.43 | 0.33 | 58,400 |
| Apr 29 2024 | 0.40 | -0.09 | -18.37% | 0.35 | 0.40 | 0.34 | 41,700 |
| Apr 26 2024 | 0.49 | 0.15 | 44.12% | 0.47 | 0.52 | 0.44 | 192,400 |
| Apr 25 2024 | 0.34 | -0.07 | -17.07% | 0.40 | 0.40 | 0.33 | 72,900 |
| Apr 24 2024 | 0.41 | -0.07 | -14.58% | 0.44 | 0.46 | 0.38 | 17,800 |
| Apr 23 2024 | 0.48 | 0.12 | 33.33% | 0.41 | 0.55 | 0.40 | 63,600 |
| Apr 22 2024 | 0.36 | -0.08 | -18.18% | 0.43 | 0.44 | 0.34 | 65,000 |
| Apr 19 2024 | 0.44 | -0.01 | -2.22% | 0.46 | 0.49 | 0.42 | 24,000 |
| Apr 18 2024 | 0.45 | -0.07 | -13.46% | 0.30 | 0.45 | 0.30 | 4,800 |
| Apr 17 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.52 | 0.46 | 9,600 |
| Apr 16 2024 | 0.51 | -0.17 | -25.00% | 0.48 | 0.55 | 0.47 | 1,100 |
| Apr 15 2024 | 0.68 | -0.12 | -15.00% | 0.78 | 0.80 | 0.60 | 44,700 |
| Apr 12 2024 | 0.80 | -0.05 | -5.88% | 0.80 | 0.80 | 0.77 | 3,100 |
| Apr 11 2024 | 0.85 | -0.11 | -11.46% | 0.89 | 0.89 | 0.82 | 8,000 |
| Apr 10 2024 | 0.96 | -0.30 | -23.81% | 1.10 | 1.10 | 0.96 | 4,700 |
| Apr 09 2024 | 1.26 | 0.09 | 7.69% | 1.30 | 1.30 | 1.23 | 7,000 |
| Apr 08 2024 | 1.17 | 0.21 | 21.88% | 1.19 | 1.27 | 1.17 | 1,900 |
| Apr 05 2024 | 0.96 | 0.01 | 1.05% | 0.97 | 0.97 | 0.90 | 6,500 |
| Apr 04 2024 | 0.95 | -0.20 | -17.39% | 1.30 | 1.35 | 0.95 | 40,500 |
| Apr 03 2024 | 1.15 | -0.09 | -7.26% | 1.10 | 1.15 | 1.10 | 5,000 |
| Apr 02 2024 | 1.24 | -0.46 | -27.06% | 1.28 | 1.28 | 1.16 | 20,100 |
| Apr 01 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
| Mar 28 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
| Mar 27 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
| Mar 26 2024 | 1.70 | 0.26 | 18.06% | 1.61 | 1.70 | 1.61 | 700 |
| Mar 25 2024 | 1.44 | -0.57 | -28.36% | 1.34 | 1.47 | 1.34 | 400 |
| Mar 22 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
| Mar 21 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
| Mar 20 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
| Mar 19 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
| Mar 18 2024 | 2.01 | 0.20 | 11.05% | 2.01 | 2.01 | 2.01 | 100 |
| Mar 15 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| Mar 14 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| Mar 13 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| Mar 12 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| Mar 11 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
