ITUBG348 Ex:33,24 19/07/2024 (ITUBG348)
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 |
|---|---|---|---|---|---|---|---|
| 1719264600 | 0.4099999 | 0.1299999 | 46.43 | 0.35 | 0.62 | 0.31 | 1382200 |
| 1719005340 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1718918940 | 0.28 | -0.11 | -28.21 | 0.4 | 0.44 | 0.27 | 418800 |
| 1718832540 | 0.39 | 0.1 | 34.48 | 0.25 | 0.39 | 0.22 | 322400 |
| 1718746200 | 0.29 | 0.04 | 16.00 | 0.26 | 0.35 | 0.22 | 406300 |
| 1718659800 | 0.25 | 0.13 | 108.33 | 0.14 | 0.27 | 0.14 | 391100 |
| 1718400600 | 0.12 | -0.02 | -14.29 | 0.12 | 0.16 | 0.11 | 182500 |
| 1718314200 | 0.14 | -0.07 | -33.33 | 0.2 | 0.2 | 0.13 | 92300 |
| 1718227800 | 0.21 | -0.01 | -4.55 | 0.17 | 0.22 | 0.16 | 334900 |
| 1718141400 | 0.22 | 0.07 | 46.67 | 0.18 | 0.23 | 0.17 | 280600 |
| 1718055000 | 0.15 | -0.04 | -21.05 | 0.17 | 0.17 | 0.14 | 92200 |
| 1717795800 | 0.19 | -0.14 | -42.42 | 0.26 | 0.27 | 0.19 | 105400 |
| 1717709400 | 0.33 | 0.12 | 57.14 | 0.31 | 0.34 | 0.28 | 267000 |
| 1717622940 | 0.21 | -0.09 | -30.00 | 0.27 | 0.28 | 0.21 | 539200 |
| 1717536600 | 0.3 | 0.09 | 42.86 | 0.22 | 0.32 | 0.22 | 80500 |
| 1717450200 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1717191000 | 0.21 | -0.09 | -30.00 | 0.24 | 0.24 | 0.21 | 572800 |
| 1717018140 | 0.3 | -0.04 | -11.76 | 0.25 | 0.31 | 0.23 | 823400 |
| 1716931740 | 0.34 | -0.04 | -10.53 | 0.42 | 0.43 | 0.34 | 170700 |
| 1716845340 | 0.38 | -0.07 | -15.56 | 0.42 | 0.42 | 0.35 | 51400 |
| 1716586200 | 0.45 | -0.12 | -21.05 | 0.54 | 0.54 | 0.4 | 50100 |
| 1716499800 | 0.5699999 | -0.2 | -25.97 | 0.59 | 0.62 | 0.56 | 86000 |
| 1716413340 | 0.77 | -0.2 | -20.62 | 0.81 | 0.81 | 0.76 | 4200 |
| 1716327000 | 0.97 | -0.09 | -8.49 | 1.08 | 1.08 | 0.9 | 34300 |
| 1716240600 | 1.06 | -0.12 | -10.17 | 1.09 | 1.21 | 1.06 | 30100 |
| 1715981400 | 1.18 | -0.01 | -0.84 | 1.11 | 1.22 | 1.11 | 3473700 |
| 1715895000 | 1.19 | -0.08 | -6.30 | 1.23 | 1.23 | 1.19 | 3200 |
| 1715808600 | 1.27 | -0.04 | -3.05 | 1.32 | 1.36 | 1.19 | 17000 |
| 1715722200 | 1.31 | 0.29 | 28.43 | 1.24 | 1.35 | 1.24 | 2600 |
| 1715635800 | 1.02 | -0.05 | -4.67 | 1.01 | 1.05 | 0.98 | 58000 |
| 1715376600 | 1.07 | 0.55 | 105.77 | 1.07 | 1.07 | 1.07 | 100 |
| 1715290200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715203800 | 0.52 | -0.73 | -58.40 | 1.25 | 1.25 | 0.52 | 700 |
| 1715117400 | 1.25 | 0.3 | 31.58 | 0.95 | 1.25 | 0.95 | 1200 |
| 1715031000 | 0.95 | -0.05 | -5.00 | 1.01 | 1.07 | 0.95 | 2200 |
| 1714771800 | 1 | -0.04 | -3.85 | 0.98 | 1 | 0.98 | 900 |
| 1714685400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1714512600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1714426200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1714167000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1714080600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713994200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713907800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713821400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713562200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713475800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713389400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713303000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713216600 | 1.04 | -0.46 | -30.67 | 1.04 | 1.04 | 1.04 | 100 |
| 1712957340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1712870940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1712784540 | 1.5 | -0.36 | -19.35 | 1.5 | 1.5 | 1.5 | 200 |
| 1712698140 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1712611740 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1712352540 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1712266140 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1712179740 | 1.86 | -0.59 | -24.08 | 1.86 | 1.86 | 1.86 | 100 |
| 1712062800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1711976400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1711630800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1711544400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1711458000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1711371600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
