6,024$
-0,44%
Echtzeit-Aktienkurs Itau Unibanco Holding SA
Bid:
Ask:
Aktienkurse zur Itau Unibanco Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 6,08 | 6,12 | 5,95 | 6,03 | -0,33% | 18.209.727,00 |
| 17.04.2024 | 6,02 | 6,06 | 5,94 | 6,05 | 0,83% | 23.332.925,00 |
| 16.04.2024 | 6,04 | 6,07 | 5,95 | 6,00 | -2,28% | 37.137.263,00 |
| 15.04.2024 | 6,26 | 6,32 | 6,13 | 6,14 | -3,31% | 32.585.888,00 |
| 12.04.2024 | 6,37 | 6,38 | 6,31 | 6,35 | -1,55% | 16.373.515,00 |
| 11.04.2024 | 6,44 | 6,49 | 6,41 | 6,45 | -0,15% | 12.422.933,00 |
| 10.04.2024 | 6,61 | 6,63 | 6,44 | 6,46 | -4,15% | 21.633.997,00 |
| 09.04.2024 | 6,69 | 6,74 | 6,65 | 6,74 | 2,12% | 19.467.978,00 |
| 08.04.2024 | 6,54 | 6,68 | 6,54 | 6,60 | 1,85% | 12.199.504,00 |
| 05.04.2024 | 6,53 | 6,54 | 6,43 | 6,48 | -0,15% | 21.000.091,00 |
| 04.04.2024 | 6,67 | 6,69 | 6,47 | 6,49 | -1,37% | 27.339.048,00 |
| 03.04.2024 | 6,59 | 6,64 | 6,52 | 6,58 | -0,60% | 19.289.507,00 |
| 02.04.2024 | 6,60 | 6,67 | 6,56 | 6,62 | -0,15% | 13.219.658,00 |
| 01.04.2024 | 6,91 | 6,92 | 6,60 | 6,63 | -4,33% | 12.806.103,00 |
| 28.03.2024 | 6,91 | 6,98 | 6,89 | 6,93 | -0,14% | 8.781.906,00 |
| 27.03.2024 | 6,88 | 6,96 | 6,85 | 6,94 | 0,87% | 8.436.466,00 |
| 26.03.2024 | 6,79 | 6,89 | 6,78 | 6,88 | 2,08% | 9.386.631,00 |
| 25.03.2024 | 6,73 | 6,78 | 6,73 | 6,74 | -0,15% | 7.588.203,00 |
| 22.03.2024 | 6,80 | 6,82 | 6,72 | 6,75 | -1,75% | 9.886.920,00 |
| 21.03.2024 | 6,99 | 6,99 | 6,87 | 6,87 | -1,86% | 9.804.604,00 |
| 20.03.2024 | 6,93 | 7,03 | 6,89 | 7,00 | 1,60% | 16.405.473,00 |
| 19.03.2024 | 6,89 | 6,94 | 6,88 | 6,89 | -0,14% | 8.579.931,00 |
| 18.03.2024 | 6,99 | 7,00 | 6,85 | 6,90 | 0,29% | 12.811.260,00 |
| 15.03.2024 | 6,94 | 6,97 | 6,88 | 6,88 | -1,01% | 11.214.984,00 |
| 14.03.2024 | 7,02 | 7,04 | 6,92 | 6,95 | -1,14% | 16.597.812,00 |
| 13.03.2024 | 6,91 | 7,04 | 6,89 | 7,03 | 1,44% | 19.680.848,00 |
| 12.03.2024 | 6,89 | 6,96 | 6,85 | 6,93 | 1,17% | 11.319.402,00 |
| 11.03.2024 | 6,86 | 6,91 | 6,83 | 6,85 | 0,15% | 11.825.416,00 |
| 08.03.2024 | 6,81 | 6,90 | 6,81 | 6,84 | -0,15% | 10.161.232,00 |
| 07.03.2024 | 6,93 | 6,93 | 6,80 | 6,85 | -0,72% | 13.724.340,00 |
| 06.03.2024 | 6,89 | 6,95 | 6,84 | 6,90 | 1,47% | 16.079.155,00 |
| 05.03.2024 | 6,85 | 6,88 | 6,79 | 6,80 | -0,87% | 11.389.594,00 |
| 04.03.2024 | 6,86 | 6,93 | 6,85 | 6,86 | -0,58% | 13.272.431,00 |
| 01.03.2024 | 6,90 | 6,93 | 6,83 | 6,90 | 1,17% | 16.912.987,00 |
| 29.02.2024 | 6,85 | 6,88 | 6,78 | 6,82 | -2,71% | 25.515.690,00 |
| 28.02.2024 | 6,99 | 7,04 | 6,96 | 7,01 | -0,43% | 13.089.575,00 |
| 27.02.2024 | 6,95 | 7,07 | 6,93 | 7,04 | 1,88% | 12.303.407,00 |
| 26.02.2024 | 6,88 | 6,92 | 6,86 | 6,91 | 0,88% | 10.538.365,00 |
| 23.02.2024 | 6,81 | 6,91 | 6,80 | 6,85 | -0,87% | 23.165.696,00 |
| 22.02.2024 | 6,94 | 7,00 | 6,89 | 6,91 | -3,63% | 16.422.548,00 |
| 21.02.2024 | 7,22 | 7,23 | 7,17 | 7,17 | -0,83% | 18.586.885,00 |
| 20.02.2024 | 7,13 | 7,27 | 7,11 | 7,23 | 4,03% | 30.637.384,00 |
| 16.02.2024 | 6,91 | 6,99 | 6,89 | 6,95 | 0,29% | 20.027.171,00 |
| 15.02.2024 | 6,87 | 6,95 | 6,86 | 6,93 | 1,02% | 20.341.953,00 |
| 14.02.2024 | 6,82 | 6,95 | 6,76 | 6,86 | 0,73% | 19.535.690,00 |
| 13.02.2024 | 6,83 | 6,89 | 6,74 | 6,81 | -2,30% | 21.102.966,00 |
| 12.02.2024 | 6,89 | 7,00 | 6,87 | 6,97 | 0,87% | 7.947.694,00 |
| 09.02.2024 | 6,81 | 6,92 | 6,76 | 6,91 | 1,92% | 14.797.045,00 |
| 08.02.2024 | 6,95 | 6,98 | 6,76 | 6,78 | -2,45% | 24.789.338,00 |
| 07.02.2024 | 6,87 | 6,96 | 6,85 | 6,95 | -1,42% | 42.925.553,00 |
| 06.02.2024 | 6,69 | 7,05 | 6,67 | 7,05 | 6,50% | 63.665.119,00 |
| 05.02.2024 | 6,57 | 6,68 | 6,52 | 6,62 | 0,91% | 14.961.024,00 |
| 02.02.2024 | 6,49 | 6,60 | 6,46 | 6,56 | -1,06% | 13.090.951,00 |
| 01.02.2024 | 6,63 | 6,66 | 6,54 | 6,63 | 0,45% | 18.190.297,00 |
| 31.01.2024 | 6,65 | 6,74 | 6,59 | 6,60 | 1,38% | 19.472.995,00 |
| 30.01.2024 | 6,53 | 6,57 | 6,51 | 6,51 | -1,06% | 12.654.348,00 |
| 29.01.2024 | 6,61 | 6,63 | 6,52 | 6,58 | -0,90% | 11.096.570,00 |
| 26.01.2024 | 6,63 | 6,67 | 6,61 | 6,64 | 1,53% | 9.566.330,00 |
| 25.01.2024 | 6,57 | 6,60 | 6,53 | 6,54 | 0,15% | 14.929.255,00 |
| 24.01.2024 | 6,69 | 6,70 | 6,53 | 6,53 | 0,00% | 20.697.545,00 |
| 23.01.2024 | 6,50 | 6,55 | 6,44 | 6,53 | 1,08% | 15.167.544,00 |
| 22.01.2024 | 6,61 | 6,67 | 6,40 | 6,46 | -3,00% | 25.049.778,00 |
| 19.01.2024 | 6,62 | 6,69 | 6,62 | 6,66 | 0,00% | 22.649.811,00 |
| 18.01.2024 | 6,63 | 6,67 | 6,60 | 6,66 | -0,15% | 14.648.405,00 |
| 17.01.2024 | 6,66 | 6,70 | 6,64 | 6,67 | -0,30% | 13.023.601,00 |
| 16.01.2024 | 6,83 | 6,84 | 6,68 | 6,69 | -2,34% | 18.610.552,00 |
| 12.01.2024 | 6,84 | 6,89 | 6,82 | 6,85 | 0,29% | 11.127.178,00 |
| 11.01.2024 | 6,86 | 6,87 | 6,76 | 6,83 | 0,29% | 11.920.880,00 |
| 10.01.2024 | 6,80 | 6,82 | 6,76 | 6,81 | 0,74% | 8.165.956,00 |
| 09.01.2024 | 6,80 | 6,81 | 6,73 | 6,76 | -1,46% | 25.519.495,00 |
| 08.01.2024 | 6,85 | 6,88 | 6,81 | 6,86 | -0,44% | 10.832.709,00 |
| 05.01.2024 | 6,80 | 6,91 | 6,78 | 6,89 | 2,68% | 19.241.945,00 |
| 04.01.2024 | 6,65 | 6,76 | 6,63 | 6,71 | -0,59% | 16.459.476,00 |
| 03.01.2024 | 6,82 | 6,86 | 6,74 | 6,75 | -0,88% | 17.218.169,00 |
| 02.01.2024 | 6,87 | 6,90 | 6,77 | 6,81 | -2,01% | 9.910.791,00 |
| 29.12.2023 | 6,96 | 6,98 | 6,89 | 6,95 | -0,57% | 6.274.162,00 |
| 28.12.2023 | 6,98 | 7,02 | 6,95 | 6,99 | -0,71% | 11.553.345,00 |
| 27.12.2023 | 6,99 | 7,05 | 6,97 | 7,04 | 0,72% | 14.502.908,00 |
| 26.12.2023 | 6,86 | 7,01 | 6,85 | 6,99 | 2,49% | 16.500.433,00 |
| 22.12.2023 | 6,78 | 6,90 | 6,77 | 6,82 | 1,49% | 15.472.442,00 |
| 21.12.2023 | 6,72 | 6,75 | 6,67 | 6,72 | 1,36% | 10.497.903,00 |
| 20.12.2023 | 6,72 | 6,73 | 6,63 | 6,63 | -1,92% | 12.405.275,00 |
| 19.12.2023 | 6,81 | 6,83 | 6,75 | 6,76 | 0,60% | 10.393.488,00 |
| 18.12.2023 | 6,64 | 6,74 | 6,60 | 6,72 | 2,13% | 11.626.182,00 |
| 15.12.2023 | 6,65 | 6,66 | 6,56 | 6,58 | -1,20% | 14.038.588,00 |
| 14.12.2023 | 6,68 | 6,75 | 6,60 | 6,66 | 0,60% | 23.782.151,00 |
| 13.12.2023 | 6,44 | 6,63 | 6,40 | 6,62 | 4,09% | 21.372.288,00 |
| 12.12.2023 | 6,39 | 6,40 | 6,31 | 6,36 | -0,93% | 10.046.955,00 |
| 11.12.2023 | 6,43 | 6,47 | 6,41 | 6,42 | -1,38% | 9.209.560,00 |
| 08.12.2023 | 6,39 | 6,53 | 6,39 | 6,51 | 0,77% | 17.808.986,00 |
| 07.12.2023 | 6,39 | 6,46 | 6,34 | 6,46 | 0,94% | 22.606.973,00 |
| 06.12.2023 | 6,48 | 6,49 | 6,36 | 6,40 | -0,93% | 17.702.169,00 |
| 05.12.2023 | 6,35 | 6,49 | 6,35 | 6,46 | 1,57% | 11.646.192,00 |
| 04.12.2023 | 6,40 | 6,45 | 6,33 | 6,36 | -1,09% | 8.130.026,00 |
| 01.12.2023 | 6,34 | 6,45 | 6,31 | 6,43 | 0,47% | 11.427.763,00 |
| 30.11.2023 | 6,35 | 6,43 | 6,31 | 6,40 | 0,47% | 13.642.028,00 |
| 29.11.2023 | 6,33 | 6,41 | 6,33 | 6,37 | -0,16% | 15.802.175,00 |
| 28.11.2023 | 6,26 | 6,39 | 6,24 | 6,38 | 2,57% | 21.889.405,00 |
| 27.11.2023 | 6,25 | 6,29 | 6,18 | 6,22 | 0,16% | 12.355.057,00 |
| 24.11.2023 | 6,26 | 6,29 | 6,18 | 6,21 | -1,43% | 10.702.057,00 |