Itau Unibanco Holding SA Historical Data - ITUB4 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Itau Unibanco Holding SA (ITUB4)
Itau Unibanco Holding SA (ITUB4) Historical

Itau Unibanco Holding SA (ITUB4)

31.68

0.00

(0.00%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.220472440945	31.75	32.31	31.28	28255640	31.79484063	PR
4	-2.89	-8.35984958056	34.57	34.79	31.28	26306921	32.49121345	PR
12	-1.1	-3.35570469799	32.78	35.95	31.28	25257737	33.72525801	PR
26	4.63	17.1164510166	27.05	35.95	26.66	24902372	32.45542461	PR
52	6.48	25.7142857143	25.2	35.95	24.52	25643351	29.8360746	PR
156	4.01	14.4922298518	27.67	35.95	20.91	33367670	27.16174467	PR
260	-1.34	-4.05814657783	33.02	38.24	20	32928493	27.73251581	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	31.6	-0.32	-1.00	31.78	32	31.45	20325600
1713994200	31.92	-0.07	-0.22	32	32.09	31.62	24161300
1713907800	31.99	0.41	1.30	31.4	32.31	31.4	46857900
1713821340	31.58	0.02	0.06	31.64	31.74	31.28	21701100
1713562200	31.56	-0.18	-0.57	31.78	31.97	31.45	26908600
1713475800	31.74	0.1	0.32	31.75	32	31.36	21649300
1713389400	31.64	-0.03	-0.09	31.69	31.77	31.38	25291700
1713302940	31.67	-0.1	-0.31	31.71	31.87	31.38	30698400
1713216600	31.77	-0.63	-1.94	32.46	32.63	31.75	31518100
1712957400	32.4	-0.35	-1.07	32.7	32.729999	32.39	22807300
1712870940	32.75	-0.06	-0.18	32.72	32.93	32.549999	18242800
1712784540	32.81	-0.78	-2.32	33.45	33.5	32.68	26829700
1712698140	33.59	0.38	1.14	33.38	33.63	33.28	17737700
1712611740	33.21	0.54	1.65	32.96	33.53	32.89	16988700
1712352600	32.67	-0.18	-0.55	32.799999	32.99	32.53	24936500
1712266140	32.85	-0.33	-0.99	33.369999	33.69	32.61	47678400
1712179740	33.18	-0.2	-0.60	33.439999	33.58	33.009999	29791300
1712093400	33.38	-0.07	-0.21	33.45	33.56	33.14	18047400
1712006940	33.45	-1.25	-3.60	34.58	34.79	33.4	31325400
1711661400	34.7	0.2	0.58	34.57	34.79	34.39	16659900
1711574940	34.5	0.12	0.35	34.3	34.68	34.15	16662800
1711488540	34.38	0.71	2.11	33.68	34.39	33.58	16967400
1711402140	33.67	-0.03	-0.09	33.64	33.74	33.549999	12208300
1711143000	33.7	-0.75	-2.18	34.1	34.2	33.61	11598800
1711056600	34.45	-0.48	-1.37	34.8	34.93	34.27	33521500
1710970200	34.93	0.25	0.72	34.73	35	34.56	17417600
1710883740	34.68	0	0.00	34.76	34.85	34.54	10466900
1710797400	34.68	0.27	0.78	34.67	34.95	34.38	12924400
1710538200	34.41	-0.29	-0.84	34.87	34.9	34.4	37569100
1710451740	34.7	0.02	0.06	34.8	34.93	34.55	28554700
1710365400	34.68	0.22	0.64	34.31	34.92	34.2	26656500
1710278940	34.46	0.12	0.35	34.46	34.61	34.13	21559400
1710192600	34.34	0.24	0.70	34.01	34.34	33.99	20144000
1709933400	34.1	0.31	0.92	33.68	34.26	33.65	17325600
1709847000	33.79	-0.36	-1.05	34.05	34.34	33.5	16530500
1709760540	34.15	0.37	1.10	33.96	34.29	33.76	32234300
1709674200	33.78	-0.03	-0.09	33.92	34.04	33.6	18130700
1709587740	33.81	-0.26	-0.76	34.08	34.2	33.81	15599500
1709328600	34.07	0.13	0.38	34.12	34.27	33.91	14523200
1709242200	33.94	-0.86	-2.47	34.67	34.75	33.74	42434400
1709155800	34.8	0.02	0.06	34.7	34.89	34.46	13346600
1709069400	34.78	0.42	1.22	34.62	34.85	34.4	15712500
1708983000	34.36	0.1	0.29	34.29	34.44	34.16	13553700
1708723800	34.26	0.1	0.29	34.2	34.38	33.87	22703500
1708637400	34.16	-1.32	-3.72	34.7	34.73	34.16	21460700
1708550940	35.48	-0.2	-0.56	35.65	35.83	35.48	28407100
1708464600	35.68	0.76	2.18	34.89	35.95	34.89	55025400
1708378200	34.92	0.38	1.10	34.58	34.94	34.55	28274900
1708119000	34.54	-0.04	-0.12	34.68	34.79	34.28	22821200
1708032600	34.58	0.29	0.85	34.38	34.63	34.14	28507000
1707946200	34.29	0	0.00	34.2	34.44	34.12	12633200
1707514200	34.29	0.43	1.27	33.88	34.41	33.74	26971700
1707427800	33.86	-0.68	-1.97	34.43	34.84	33.86	48756600
1707341400	34.54	-0.25	-0.72	34.5	34.87	34.1	47151000
1707255000	34.79	1.43	4.29	33.56	34.87	33.28	67268500
1707168600	33.36	0.62	1.89	32.88	33.369999	32.799999	18657900
1706909400	32.74	0.05	0.15	32.75	32.89	32.189999	22364400
1706822940	32.689999	-0.09	-0.27	32.78	33.06	32.24	23214000
1706736600	32.78	0.35	1.08	32.479999	33.33	32.47	23851600
1706650200	32.43	-0.21	-0.64	32.57	32.74	32.33	21026800
1706563800	32.64	-0.17	-0.52	32.71	32.88	32.45	8784400
1706304600	32.81	0.48	1.48	32.38	32.909999	32.35	14469000

ITAU UNIBANCO PN

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions