ITUBF348 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.01 | -0.02 | -66.67% | 0.02 | 0.02 | 0.01 | 70,600 |
Jun 12 2024 | 0.03 | -0.01 | -25.00% | 0.02 | 0.03 | 0.02 | 99,200 |
Jun 11 2024 | 0.04 | 0.02 | 100.00% | 0.02 | 0.04 | 0.02 | 431,200 |
Jun 10 2024 | 0.02 | -0.02 | -50.00% | 0.03 | 0.03 | 0.01 | 354,000 |
Jun 07 2024 | 0.04 | -0.03 | -42.86% | 0.05 | 0.06 | 0.03 | 641,900 |
Jun 06 2024 | 0.07 | 0.03 | 75.00% | 0.05 | 0.09 | 0.05 | 220,800 |
Jun 05 2024 | 0.04 | -0.04 | -50.00% | 0.07 | 0.08 | 0.04 | 485,800 |
Jun 04 2024 | 0.08 | 0.03 | 60.00% | 0.04 | 0.08 | 0.04 | 232,800 |
Jun 03 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
May 31 2024 | 0.05 | -0.02 | -28.57% | 0.07 | 0.07 | 0.05 | 97,400 |
May 29 2024 | 0.07 | -0.04 | -36.36% | 0.15 | 0.15 | 0.06 | 182,900 |
May 28 2024 | 0.11 | -0.01 | -8.33% | 0.13 | 0.17 | 0.10 | 507,800 |
May 27 2024 | 0.12 | -0.05 | -29.41% | 0.13 | 0.15 | 0.11 | 249,600 |
May 24 2024 | 0.17 | -0.07 | -29.17% | 0.25 | 0.25 | 0.15 | 226,900 |
May 23 2024 | 0.24 | -0.10 | -29.41% | 0.30 | 0.30 | 0.23 | 583,700 |
May 22 2024 | 0.34 | -0.24 | -41.38% | 0.58 | 0.58 | 0.25 | 550,200 |
May 21 2024 | 0.58 | -0.11 | -15.94% | 0.68 | 0.68 | 0.48 | 216,900 |
May 20 2024 | 0.69 | -0.08 | -10.39% | 0.77 | 0.79 | 0.64 | 135,500 |
May 17 2024 | 0.77 | -0.03 | -3.75% | 0.68 | 0.83 | 0.65 | 96,300 |
May 16 2024 | 0.80 | -0.05 | -5.88% | 0.90 | 0.90 | 0.71 | 89,900 |
May 15 2024 | 0.85 | -0.06 | -6.59% | 0.92 | 0.92 | 0.76 | 236,600 |
May 14 2024 | 0.91 | 0.17 | 22.97% | 0.71 | 0.98 | 0.70 | 175,400 |
May 13 2024 | 0.74 | 0.13 | 21.31% | 0.61 | 0.80 | 0.61 | 319,400 |
May 10 2024 | 0.61 | 0.12 | 24.49% | 0.55 | 0.73 | 0.55 | 289,500 |
May 09 2024 | 0.49 | -0.42 | -46.15% | 0.87 | 0.87 | 0.46 | 348,900 |
May 08 2024 | 0.91 | 0.22 | 31.88% | 0.61 | 0.97 | 0.61 | 27,400 |
May 07 2024 | 0.69 | 0.05 | 7.81% | 0.81 | 0.93 | 0.55 | 379,100 |
May 06 2024 | 0.64 | 0.09 | 16.36% | 0.69 | 0.79 | 0.58 | 189,700 |
May 03 2024 | 0.55 | 0.04 | 7.84% | 0.62 | 0.70 | 0.55 | 107,300 |
May 02 2024 | 0.51 | 0.12 | 30.77% | 0.50 | 0.57 | 0.40 | 173,800 |
Apr 30 2024 | 0.39 | -0.12 | -23.53% | 0.56 | 0.56 | 0.36 | 222,200 |
Apr 29 2024 | 0.51 | -0.13 | -20.31% | 0.64 | 0.64 | 0.47 | 72,400 |
Apr 26 2024 | 0.64 | 0.20 | 45.45% | 0.51 | 0.69 | 0.51 | 159,200 |
Apr 25 2024 | 0.44 | -0.11 | -20.00% | 0.56 | 0.58 | 0.44 | 56,300 |
Apr 24 2024 | 0.55 | -0.07 | -11.29% | 0.56 | 0.60 | 0.50 | 42,300 |
Apr 23 2024 | 0.62 | 0.13 | 26.53% | 0.54 | 0.70 | 0.53 | 89,100 |
Apr 22 2024 | 0.49 | -0.05 | -9.26% | 0.56 | 0.56 | 0.46 | 45,300 |
Apr 19 2024 | 0.54 | 0.00 | 0.00% | 0.56 | 0.66 | 0.54 | 24,200 |
Apr 18 2024 | 0.54 | -0.09 | -14.29% | 0.60 | 0.60 | 0.53 | 22,900 |
Apr 17 2024 | 0.63 | -0.01 | -1.56% | 0.62 | 0.64 | 0.59 | 12,800 |
Apr 16 2024 | 0.64 | -0.10 | -13.51% | 0.65 | 0.65 | 0.64 | 5,700 |
Apr 15 2024 | 0.74 | -0.71 | -48.97% | 0.80 | 0.80 | 0.74 | 3,000,700 |
Apr 12 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
Apr 11 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
Apr 10 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
Apr 09 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
Apr 08 2024 | 1.45 | 0.25 | 20.83% | 1.40 | 1.45 | 1.40 | 400 |
Apr 05 2024 | 1.20 | -0.13 | -9.77% | 1.16 | 1.30 | 1.16 | 1,900 |
Apr 04 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0 |
Apr 03 2024 | 1.33 | -0.11 | -7.64% | 1.14 | 1.41 | 1.14 | 3,000 |
Apr 02 2024 | 1.44 | -0.31 | -17.71% | 1.44 | 1.44 | 1.44 | 300 |
Apr 01 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
Mar 28 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
Mar 27 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
Mar 26 2024 | 1.75 | 0.05 | 2.94% | 1.75 | 1.75 | 1.75 | 100 |
Mar 25 2024 | 1.70 | -0.35 | -17.07% | 1.70 | 1.70 | 1.70 | 100 |
Mar 22 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0 |
Mar 21 2024 | 2.05 | -0.24 | -10.48% | 2.05 | 2.05 | 2.05 | 400 |
Mar 20 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
Mar 19 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
Mar 18 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |