ITUBR338 Ex:32,48 21/06/2024 (ITUBR338)
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 |
|---|---|---|---|---|---|---|---|
| 1719005340 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718918940 | 0.55 | 0.07 | 14.58 | 0.35 | 0.65 | 0.35 | 76800 |
| 1718832540 | 0.48 | -0.21 | -30.43 | 0.85 | 0.89 | 0.48 | 133600 |
| 1718746200 | 0.6899999 | 0.0599999 | 9.52 | 0.73 | 0.81 | 0.45 | 32700 |
| 1718659800 | 0.63 | -0.65 | -50.78 | 0.95 | 1.18 | 0.63 | 76300 |
| 1718400600 | 1.28 | 0.04 | 3.23 | 1.3899999 | 1.44 | 1.16 | 30000 |
| 1718314200 | 1.24 | 0.22 | 21.57 | 0.98 | 1.25 | 0.96 | 111500 |
| 1718227800 | 1.02 | 0.12 | 13.33 | 0.95 | 1.31 | 0.95 | 99900 |
| 1718141400 | 0.9 | -0.44 | -32.84 | 1.03 | 1.18 | 0.9 | 12800 |
| 1718055000 | 1.34 | 0.33 | 32.67 | 1.16 | 1.51 | 1.1399999 | 86500 |
| 1717795800 | 1.01 | 0.25 | 32.89 | 0.86 | 1.1399999 | 0.8199999 | 2126900 |
| 1717709400 | 0.76 | -0.26 | -25.49 | 0.79 | 0.8 | 0.74 | 58300 |
| 1717622940 | 1.02 | 0.01 | 0.99 | 1.04 | 1.08 | 0.94 | 20800 |
| 1717536600 | 1.01 | -0.39 | -27.86 | 0.97 | 1.03 | 0.93 | 25800 |
| 1717450200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1717191000 | 1.4 | 0.28 | 25.00 | 1.33 | 1.4 | 1.33 | 2600 |
| 1717018140 | 1.12 | 0.1 | 9.80 | 1.4 | 1.47 | 1.05 | 215000 |
| 1716931740 | 1.02 | 0.11 | 12.09 | 0.74 | 1.03 | 0.74 | 425700 |
| 1716845340 | 0.91 | 0.02 | 2.25 | 0.91 | 0.98 | 0.84 | 367300 |
| 1716586200 | 0.89 | 0.15 | 20.27 | 0.75 | 0.91 | 0.67 | 173700 |
| 1716499800 | 0.74 | 0.1700001 | 29.82 | 0.66 | 0.75 | 0.63 | 222800 |
| 1716413340 | 0.5699999 | 0.2099999 | 58.33 | 0.5699999 | 0.62 | 0.44 | 363600 |
| 1716327000 | 0.36 | 0.06 | 20.00 | 0.3 | 0.4099999 | 0.29 | 332500 |
| 1716240600 | 0.3 | -0.04 | -11.76 | 0.34 | 0.37 | 0.29 | 703900 |
| 1715981400 | 0.34 | 0 | 0.00 | 0.36 | 0.37 | 0.31 | 1229500 |
| 1715895000 | 0.34 | 0.02 | 6.25 | 0.27 | 0.36 | 0.27 | 357700 |
| 1715808600 | 0.32 | -0.01 | -3.03 | 0.31 | 0.36 | 0.3 | 110500 |
| 1715722200 | 0.33 | -0.12 | -26.67 | 0.45 | 0.45 | 0.29 | 141500 |
| 1715635800 | 0.45 | -0.08 | -15.09 | 0.52 | 0.55 | 0.43 | 238700 |
| 1715376600 | 0.53 | -0.16 | -23.19 | 0.6 | 0.6 | 0.48 | 82300 |
| 1715290140 | 0.6899999 | 0.2699999 | 64.29 | 0.55 | 0.76 | 0.55 | 138700 |
| 1715203800 | 0.42 | -0.08 | -16.00 | 0.55 | 0.56 | 0.39 | 285200 |
| 1715117400 | 0.5 | -0.38 | -43.18 | 0.77 | 0.77 | 0.48 | 148400 |
| 1715031000 | 0.88 | 0.08 | 10.00 | 0.84 | 0.98 | 0.78 | 190500 |
| 1714771800 | 0.8 | -0.27 | -25.23 | 0.5 | 0.8 | 0.5 | 9400 |
| 1714685400 | 1.07 | -0.05 | -4.46 | 1.02 | 1.07 | 1.02 | 6500 |
| 1714512600 | 1.12 | 0.11 | 10.89 | 0.99 | 1.12 | 0.99 | 11900 |
| 1714426200 | 1.01 | 0.06 | 6.32 | 1.09 | 1.09 | 1.01 | 9200 |
| 1714167000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1714080600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1713994200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1713907800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1713821400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1713562200 | 0.95 | -0.41 | -30.15 | 0.85 | 0.95 | 0.85 | 900 |
| 1713475800 | 1.36 | 0.03 | 2.26 | 1.37 | 1.37 | 1.36 | 1000 |
| 1713389340 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1713302940 | 1.33 | 0.19 | 16.67 | 1.33 | 1.33 | 1.33 | 100 |
| 1713216600 | 1.1399999 | 0.19 | 20.00 | 0.95 | 1.29 | 0.95 | 3000800 |
| 1712957400 | 0.95 | 0.1300001 | 15.85 | 0.8199999 | 0.95 | 0.8199999 | 1200 |
| 1712870940 | 0.8199999 | -0.08 | -8.89 | 0.7 | 0.8199999 | 0.7 | 9700 |
| 1712784540 | 0.9 | 0.2 | 28.57 | 0.6 | 0.9 | 0.6 | 2700 |
| 1712698140 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
