Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITUBG343 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
| May 31 2024 | 0.31 | -0.13 | -29.55% | 0.40 | 0.40 | 0.31 | 317,200 |
| May 29 2024 | 0.44 | -0.03 | -6.38% | 0.34 | 0.44 | 0.32 | 32,600 |
| May 28 2024 | 0.47 | -0.07 | -12.96% | 0.50 | 0.65 | 0.47 | 45,600 |
| May 27 2024 | 0.54 | -0.04 | -6.90% | 0.57 | 0.57 | 0.50 | 124,500 |
| May 24 2024 | 0.58 | -0.17 | -22.67% | 0.71 | 0.76 | 0.58 | 81,900 |
| May 23 2024 | 0.75 | -0.18 | -19.35% | 0.81 | 0.87 | 0.75 | 32,200 |
| May 22 2024 | 0.93 | -0.30 | -24.39% | 1.06 | 1.07 | 0.93 | 25,200 |
| May 21 2024 | 1.23 | -0.17 | -12.14% | 1.37 | 1.37 | 1.19 | 56,700 |
| May 20 2024 | 1.40 | -0.09 | -6.04% | 1.45 | 1.46 | 1.34 | 33,900 |
| May 17 2024 | 1.49 | 0.00 | 0.00% | 1.37 | 1.50 | 1.37 | 63,800 |
| May 16 2024 | 1.49 | -0.05 | -3.25% | 1.65 | 1.65 | 1.49 | 38,500 |
| May 15 2024 | 1.54 | -0.14 | -8.33% | 1.68 | 1.68 | 1.53 | 39,500 |
| May 14 2024 | 1.68 | 0.25 | 17.48% | 1.50 | 1.73 | 1.50 | 93,700 |
| May 13 2024 | 1.43 | 0.20 | 16.26% | 1.27 | 1.44 | 1.25 | 36,800 |
| May 10 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 500 |
| May 09 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0 |
| May 08 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0 |
| May 07 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0 |
| May 06 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 4,700 |
| May 03 2024 | 1.23 | 0.16 | 14.95% | 1.16 | 1.25 | 1.16 | 900 |
| May 02 2024 | 1.07 | -0.02 | -1.83% | 0.89 | 1.07 | 0.89 | 200 |
| Apr 30 2024 | 1.09 | -0.14 | -11.38% | 1.15 | 1.15 | 1.07 | 600 |
| Apr 29 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0 |
| Apr 26 2024 | 1.23 | 0.42 | 51.85% | 1.16 | 1.25 | 1.16 | 700 |
| Apr 25 2024 | 0.81 | -0.26 | -24.30% | 0.96 | 0.96 | 0.81 | 1,200 |
| Apr 24 2024 | 1.07 | 0.67 | 167.50% | 1.05 | 1.12 | 1.05 | 800 |
| Apr 23 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
| Apr 22 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
| Apr 19 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
| Apr 18 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
| Apr 17 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
