Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITUBG346 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.80 | -0.26 | -24.53% | 0.80 | 0.80 | 0.80 | 1,500 |
| May 21 2024 | 1.06 | -0.27 | -20.30% | 1.16 | 1.16 | 1.05 | 16,900 |
| May 20 2024 | 1.33 | 0.14 | 11.76% | 1.37 | 1.37 | 1.33 | 900 |
| May 17 2024 | 1.19 | -0.27 | -18.49% | 1.19 | 1.19 | 1.19 | 300 |
| May 16 2024 | 1.46 | 0.33 | 29.20% | 1.47 | 1.47 | 1.46 | 20,000 |
| May 15 2024 | 1.13 | -0.28 | -19.86% | 1.13 | 1.13 | 1.13 | 143,000 |
| May 14 2024 | 1.41 | 0.21 | 17.50% | 1.42 | 1.42 | 1.41 | 500 |
| May 13 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 100 |
| May 10 2024 | 1.20 | -0.05 | -4.00% | 1.16 | 1.20 | 1.16 | 200 |
| May 09 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| May 08 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| May 07 2024 | 1.25 | 0.15 | 13.64% | 1.25 | 1.25 | 1.25 | 100 |
| May 06 2024 | 1.10 | 0.07 | 6.80% | 1.07 | 1.10 | 1.07 | 600 |
| May 03 2024 | 1.03 | 0.07 | 7.29% | 1.07 | 1.16 | 0.86 | 3,200 |
| May 02 2024 | 0.96 | -0.02 | -2.04% | 0.93 | 0.96 | 0.93 | 5,200 |
| Apr 30 2024 | 0.98 | -0.17 | -14.78% | 0.98 | 0.98 | 0.98 | 2,000 |
| Apr 29 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| Apr 26 2024 | 1.15 | 0.35 | 43.75% | 0.98 | 1.15 | 0.98 | 5,700 |
| Apr 25 2024 | 0.80 | -0.32 | -28.57% | 0.80 | 0.80 | 0.80 | 1,400 |
| Apr 24 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| Apr 23 2024 | 1.12 | 0.27 | 31.76% | 1.07 | 1.16 | 1.07 | 600 |
| Apr 22 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
| Apr 19 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
| Apr 18 2024 | 0.85 | -0.25 | -22.73% | 0.85 | 0.85 | 0.85 | 3,100 |
| Apr 17 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 16 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 15 2024 | 1.10 | -0.70 | -38.89% | 1.20 | 1.20 | 1.10 | 7,000 |
| Apr 12 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
| Apr 11 2024 | 1.80 | -0.21 | -10.45% | 1.80 | 1.80 | 1.80 | 200 |
| Apr 10 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
| Apr 09 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
| Apr 08 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
| Apr 05 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
| Apr 04 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
| Apr 03 2024 | 2.01 | 0.11 | 5.79% | 2.00 | 2.05 | 2.00 | 2,900 |
| Apr 02 2024 | 1.90 | -0.98 | -34.03% | 1.90 | 1.90 | 1.90 | 100 |
| Apr 01 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 28 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 27 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 26 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 25 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 22 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 21 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 20 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 19 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 18 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 15 2024 | 2.88 | 0.28 | 10.77% | 2.88 | 2.88 | 2.88 | 200 |
| Mar 14 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Mar 13 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
