ITUBG316 Ex:29,97 19/07/2024 (ITUBG316)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 4.03 | -0.24 | -5.62 | 4.15 | 4.15 | 3.88 | 4500 |
| 1721251800 | 4.2699999 | 0.47 | 12.37 | 3.72 | 4.2699999 | 3.72 | 37600 |
| 1721165340 | 3.8 | 0.21 | 5.85 | 3.74 | 3.89 | 3.72 | 248600 |
| 1721079000 | 3.59 | 0.04 | 1.13 | 3.58 | 3.61 | 3.58 | 19800 |
| 1720819800 | 3.55 | -0.17 | -4.57 | 3.55 | 3.55 | 3.55 | 2000 |
| 1720733400 | 3.72 | 0.16 | 4.49 | 3.68 | 3.72 | 3.59 | 16000 |
| 1720647000 | 3.56 | 0.48 | 15.58 | 3.45 | 3.56 | 3.42 | 34000 |
| 1720560540 | 3.08 | 0.14 | 4.76 | 2.84 | 3.1 | 2.84 | 20200 |
| 1720474200 | 2.94 | -0.02 | -0.68 | 3.02 | 3.02 | 2.83 | 33700 |
| 1720215000 | 2.96 | -0.21 | -6.62 | 3.13 | 3.13 | 2.87 | 58900 |
| 1720128540 | 3.17 | -0.08 | -2.46 | 3.18 | 3.18 | 3.17 | 200 |
| 1720042200 | 3.25 | 0.77 | 31.05 | 3.36 | 3.36 | 3.25 | 20300 |
| 1719955800 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1719869400 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1719610200 | 2.48 | -0.22 | -8.15 | 2.69 | 2.69 | 2.48 | 5500 |
| 1719523800 | 2.7 | 0.41 | 17.90 | 2.73 | 2.73 | 2.59 | 7000 |
| 1719437400 | 2.29 | -0.54 | -19.08 | 2.37 | 2.37 | 2.29 | 9000 |
| 1719351000 | 2.83 | 0.13 | 4.81 | 2.8 | 2.83 | 2.79 | 7300 |
| 1719264600 | 2.7 | 0.52 | 23.85 | 2.61 | 3.11 | 2.56 | 265400 |
| 1719005340 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1718918940 | 2.18 | -0.1 | -4.39 | 2.3 | 2.38 | 2.15 | 33400 |
| 1718832540 | 2.2799999 | 0.12 | 5.56 | 2.15 | 2.2799999 | 2.1 | 12200 |
| 1718746200 | 2.16 | 0.26 | 13.68 | 2.04 | 2.16 | 2.04 | 17700 |
| 1718659800 | 1.9 | 0.39 | 25.83 | 1.79 | 1.9 | 1.74 | 37300 |
| 1718400600 | 1.51 | -0.27 | -15.17 | 1.5 | 1.51 | 1.5 | 4600 |
| 1718314200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1718227800 | 1.78 | -0.02 | -1.11 | 2 | 2 | 1.65 | 12500 |
| 1718141400 | 1.8 | 0.2 | 12.50 | 1.8 | 1.8 | 1.8 | 2000 |
| 1718055000 | 1.6 | -0.27 | -14.44 | 1.56 | 1.6 | 1.56 | 700 |
| 1717795740 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1717709340 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1717622940 | 1.87 | -0.08 | -4.10 | 1.87 | 1.88 | 1.87 | 30100 |
| 1717536600 | 1.95 | 0.16 | 8.94 | 1.95 | 1.95 | 1.95 | 100 |
| 1717450200 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717191000 | 1.79 | -0.11 | -5.79 | 1.71 | 1.79 | 1.71 | 500 |
| 1717018140 | 1.9 | -0.4 | -17.39 | 1.65 | 1.9 | 1.65 | 5100 |
| 1716931740 | 2.3 | 0.17 | 7.98 | 2.3 | 2.3 | 2.3 | 100 |
| 1716845340 | 2.13 | -0.29 | -11.98 | 2.13 | 2.13 | 2.13 | 4000 |
| 1716586200 | 2.42 | -0.96 | -28.40 | 2.42 | 2.42 | 2.42 | 200 |
| 1716499800 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1716413400 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1716327000 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1716240600 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1715981400 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1715895000 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1715808600 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1715722200 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1715635800 | 3.38 | 0.25 | 7.99 | 3.38 | 3.38 | 3.38 | 1100 |
| 1715376600 | 3.13 | 0.58 | 22.75 | 2.98 | 3.13 | 2.98 | 600 |
| 1715290200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1715203800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1715117400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1715031000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1714771800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1714685400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1714512600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1714426200 | 2.55 | -1.85 | -42.05 | 2.55 | 2.55 | 2.55 | 100 |
| 1714136400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1714050000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1713963600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1713877200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1713790800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1713531600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
