Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ITUB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 6.28 | -0.17 | -2.64% | 6.34 | 6.38 | 6.28 | 12,976,329 |
| 21 May 2024 | 6.45 | -0.05 | -0.77% | 6.51 | 6.53 | 6.41 | 13,756,429 |
| 20 May 2024 | 6.50 | -0.03 | -0.46% | 6.48 | 6.56 | 6.465 | 10,154,191 |
| 17 May 2024 | 6.53 | 0.06 | 0.93% | 6.48 | 6.54 | 6.455 | 11,560,794 |
| 16 May 2024 | 6.47 | -0.01 | -0.15% | 6.55 | 6.56 | 6.455 | 17,273,049 |
| 15 May 2024 | 6.48 | -0.03 | -0.46% | 6.51 | 6.53 | 6.44 | 20,990,658 |
| 14 May 2024 | 6.51 | 0.09 | 1.40% | 6.44 | 6.54 | 6.42 | 19,342,190 |
| 13 May 2024 | 6.42 | 0.08 | 1.26% | 6.39 | 6.475 | 6.345 | 21,088,469 |
| 10 May 2024 | 6.34 | 0.05 | 0.79% | 6.38 | 6.41 | 6.34 | 20,324,738 |
| 09 May 2024 | 6.29 | -0.25 | -3.82% | 6.33 | 6.35 | 6.24 | 18,945,779 |
| 08 May 2024 | 6.54 | 0.01 | 0.15% | 6.45 | 6.56 | 6.44 | 12,553,803 |
| 07 May 2024 | 6.53 | 0.15 | 2.35% | 6.41 | 6.565 | 6.3801 | 21,203,297 |
| 06 May 2024 | 6.38 | 0.04 | 0.63% | 6.38 | 6.45 | 6.34 | 13,831,130 |
| 03 May 2024 | 6.34 | 0.09 | 1.44% | 6.37 | 6.415 | 6.32 | 16,707,867 |
| 02 May 2024 | 6.25 | 0.15 | 2.46% | 6.22 | 6.28 | 6.16 | 20,624,983 |
| 01 May 2024 | 6.10 | 0.05 | 0.83% | 6.04 | 6.20 | 6.02 | 11,737,766 |
| 30 Abr 2024 | 6.05 | -0.18 | -2.89% | 6.21 | 6.24 | 6.03 | 24,740,224 |
| 29 Abr 2024 | 6.23 | -0.07 | -1.11% | 6.29 | 6.29 | 6.20 | 12,294,108 |
| 26 Abr 2024 | 6.30 | 0.19 | 3.11% | 6.20 | 6.33 | 6.20 | 19,159,225 |
| 25 Abr 2024 | 6.11 | -0.10 | -1.61% | 6.14 | 6.20 | 6.09 | 14,142,829 |
| 24 Abr 2024 | 6.21 | -0.04 | -0.64% | 6.19 | 6.24 | 6.14 | 18,196,470 |
| 23 Abr 2024 | 6.25 | 0.15 | 2.46% | 6.12 | 6.31 | 6.10 | 29,121,023 |
| 22 Abr 2024 | 6.10 | 0.05 | 0.83% | 6.04 | 6.14 | 6.01 | 11,585,466 |
| 19 Abr 2024 | 6.05 | 0.02 | 0.33% | 6.03 | 6.13 | 6.03 | 14,613,034 |
| 18 Abr 2024 | 6.03 | -0.02 | -0.33% | 6.08 | 6.115 | 5.95 | 18,209,770 |
| 17 Abr 2024 | 6.05 | 0.05 | 0.83% | 6.02 | 6.06 | 5.94 | 23,332,454 |
| 16 Abr 2024 | 6.00 | -0.14 | -2.28% | 6.04 | 6.07 | 5.95 | 37,137,260 |
| 15 Abr 2024 | 6.14 | -0.21 | -3.31% | 6.26 | 6.315 | 6.125 | 32,585,887 |
| 12 Abr 2024 | 6.35 | -0.10 | -1.55% | 6.37 | 6.38 | 6.31 | 16,373,514 |
| 11 Abr 2024 | 6.45 | -0.01 | -0.15% | 6.44 | 6.49 | 6.41 | 12,422,933 |
| 10 Abr 2024 | 6.46 | -0.28 | -4.15% | 6.61 | 6.63 | 6.4401 | 21,630,296 |
| 09 Abr 2024 | 6.74 | 0.14 | 2.12% | 6.69 | 6.74 | 6.65 | 19,467,978 |
| 08 Abr 2024 | 6.60 | 0.12 | 1.85% | 6.54 | 6.68 | 6.535 | 12,199,503 |
| 05 Abr 2024 | 6.48 | -0.01 | -0.15% | 6.53 | 6.535 | 6.43 | 21,000,091 |
| 04 Abr 2024 | 6.49 | -0.09 | -1.37% | 6.67 | 6.69 | 6.47 | 27,339,048 |
| 03 Abr 2024 | 6.58 | -0.04 | -0.60% | 6.59 | 6.64 | 6.5202 | 19,289,507 |
| 02 Abr 2024 | 6.62 | -0.01 | -0.15% | 6.60 | 6.67 | 6.56 | 13,219,658 |
| 01 Abr 2024 | 6.63 | -0.30 | -4.33% | 6.91 | 6.92 | 6.6025 | 12,805,998 |
| 28 Mar 2024 | 6.93 | -0.01 | -0.14% | 6.91 | 6.98 | 6.89 | 8,781,906 |
| 27 Mar 2024 | 6.94 | 0.06 | 0.87% | 6.88 | 6.96 | 6.85 | 8,436,249 |
| 26 Mar 2024 | 6.88 | 0.14 | 2.08% | 6.78 | 6.89 | 6.78 | 9,386,521 |
| 25 Mar 2024 | 6.74 | -0.01 | -0.15% | 6.73 | 6.775 | 6.73 | 7,588,192 |
| 22 Mar 2024 | 6.75 | -0.12 | -1.75% | 6.80 | 6.82 | 6.7225 | 9,886,920 |
| 21 Mar 2024 | 6.87 | -0.13 | -1.86% | 6.99 | 7.00 | 6.87 | 9,804,098 |
| 20 Mar 2024 | 7.00 | 0.11 | 1.60% | 6.93 | 7.03 | 6.885 | 16,405,473 |
| 19 Mar 2024 | 6.89 | -0.01 | -0.14% | 6.89 | 6.94 | 6.88 | 8,579,930 |
| 18 Mar 2024 | 6.90 | 0.02 | 0.29% | 6.99 | 7.00 | 6.85 | 12,811,247 |
| 15 Mar 2024 | 6.88 | -0.07 | -1.01% | 6.94 | 6.97 | 6.88 | 11,214,984 |
| 14 Mar 2024 | 6.95 | -0.08 | -1.14% | 7.02 | 7.0375 | 6.92 | 16,597,812 |
| 13 Mar 2024 | 7.03 | 0.10 | 1.44% | 6.91 | 7.04 | 6.89 | 19,680,378 |
| 12 Mar 2024 | 6.93 | 0.08 | 1.17% | 6.89 | 6.96 | 6.85 | 11,317,842 |
| 11 Mar 2024 | 6.85 | 0.01 | 0.15% | 6.86 | 6.905 | 6.83 | 11,824,555 |
| 08 Mar 2024 | 6.84 | -0.01 | -0.15% | 6.81 | 6.8999 | 6.81 | 10,161,232 |
| 07 Mar 2024 | 6.85 | -0.05 | -0.72% | 6.93 | 6.93 | 6.80 | 13,722,540 |
| 06 Mar 2024 | 6.90 | 0.10 | 1.47% | 6.89 | 6.95 | 6.835 | 16,079,151 |
| 05 Mar 2024 | 6.80 | -0.06 | -0.87% | 6.85 | 6.88 | 6.79 | 11,389,594 |
| 04 Mar 2024 | 6.86 | -0.04 | -0.58% | 6.86 | 6.93 | 6.845 | 13,272,428 |
| 01 Mar 2024 | 6.90 | 0.08 | 1.17% | 6.90 | 6.93 | 6.83 | 16,912,987 |
| 29 Feb 2024 | 6.82 | -0.19 | -2.71% | 6.85 | 6.88 | 6.78 | 25,515,686 |
| 28 Feb 2024 | 7.01 | -0.03 | -0.43% | 6.99 | 7.04 | 6.955 | 13,089,575 |
| 27 Feb 2024 | 7.04 | 0.13 | 1.88% | 6.95 | 7.07 | 6.93 | 12,303,882 |
| 26 Feb 2024 | 6.91 | 0.06 | 0.88% | 6.88 | 6.92 | 6.86 | 10,538,365 |
| 23 Feb 2024 | 6.85 | -0.06 | -0.87% | 6.81 | 6.91 | 6.795 | 23,164,864 |
