Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ITUBPN24 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 34.02 | 0.00 | 0.00% | 34.02 | 34.02 | 34.02 | 0 |
| 19 Jul 2024 | 34.02 | 0.00 | 0.00% | 34.02 | 34.02 | 34.02 | 0 |
| 18 Jul 2024 | 34.02 | -0.21 | -0.61% | 34.06 | 34.06 | 34.02 | 100,000 |
| 17 Jul 2024 | 34.23 | 0.45 | 1.33% | 33.77 | 34.25 | 33.67 | 274,100 |
| 16 Jul 2024 | 33.78 | 0.14 | 0.42% | 33.65 | 33.87 | 33.57 | 83,600 |
| 15 Jul 2024 | 33.64 | 0.00 | 0.00% | 33.56 | 33.69 | 33.45 | 574,200 |
| 12 Jul 2024 | 33.64 | -0.04 | -0.12% | 33.69 | 33.69 | 33.41 | 157,000 |
| 11 Jul 2024 | 33.68 | 0.14 | 0.42% | 33.57 | 33.71 | 33.48 | 259,900 |
| 10 Jul 2024 | 33.54 | 0.50 | 1.51% | 33.44 | 33.56 | 33.34 | 169,700 |
| 09 Jul 2024 | 33.04 | 0.25 | 0.76% | 32.81 | 33.06 | 32.74 | 28,700 |
| 08 Jul 2024 | 32.79 | -0.27 | -0.82% | 32.90 | 32.93 | 32.74 | 131,500 |
| 05 Jul 2024 | 33.06 | 0.00 | 0.00% | 33.13 | 33.13 | 32.76 | 134,600 |
| 04 Jul 2024 | 33.06 | -0.02 | -0.06% | 33.16 | 33.34 | 33.04 | 83,400 |
| 03 Jul 2024 | 33.08 | 0.34 | 1.04% | 33.16 | 33.42 | 33.08 | 329,400 |
| 02 Jul 2024 | 32.74 | 0.24 | 0.74% | 32.53 | 32.77 | 32.43 | 93,100 |
| 01 Jul 2024 | 32.50 | 0.05 | 0.15% | 32.71 | 32.82 | 32.35 | 230,800 |
| 28 Jun 2024 | 32.45 | -0.20 | -0.61% | 32.54 | 32.54 | 32.28 | 140,800 |
| 27 Jun 2024 | 32.65 | 0.15 | 0.46% | 32.68 | 32.81 | 32.49 | 152,400 |
| 26 Jun 2024 | 32.50 | -0.18 | -0.55% | 32.41 | 32.54 | 32.04 | 116,400 |
| 25 Jun 2024 | 32.68 | -0.03 | -0.09% | 32.80 | 32.88 | 32.63 | 253,400 |
| 24 Jun 2024 | 32.71 | 0.45 | 1.39% | 32.61 | 33.10 | 32.58 | 337,400 |
| 21 Jun 2024 | 32.26 | -0.01 | -0.03% | 32.05 | 32.41 | 31.94 | 228,500 |
| 20 Jun 2024 | 32.27 | -0.17 | -0.52% | 32.58 | 32.60 | 32.12 | 152,000 |
| 19 Jun 2024 | 32.44 | 0.24 | 0.75% | 32.03 | 32.44 | 31.91 | 181,400 |
| 18 Jun 2024 | 32.20 | -0.01 | -0.03% | 32.07 | 32.52 | 32.02 | 392,300 |
| 17 Jun 2024 | 32.21 | 0.72 | 2.29% | 31.65 | 32.27 | 31.58 | 590,900 |
| 14 Jun 2024 | 31.49 | -0.07 | -0.22% | 31.38 | 31.58 | 31.24 | 129,800 |
| 13 Jun 2024 | 31.56 | -0.23 | -0.72% | 31.85 | 31.95 | 31.55 | 448,200 |
| 12 Jun 2024 | 31.79 | -0.16 | -0.50% | 31.85 | 31.91 | 31.51 | 17,300 |
| 11 Jun 2024 | 31.95 | 0.41 | 1.30% | 31.75 | 32.02 | 31.61 | 170,300 |
| 10 Jun 2024 | 31.54 | -0.33 | -1.04% | 31.69 | 31.71 | 31.31 | 86,500 |
| 07 Jun 2024 | 31.87 | -0.44 | -1.36% | 32.04 | 32.14 | 31.76 | 58,200 |
| 06 Jun 2024 | 32.31 | 0.48 | 1.51% | 32.24 | 32.36 | 32.21 | 112,000 |
| 05 Jun 2024 | 31.83 | -0.19 | -0.59% | 31.93 | 31.99 | 31.79 | 12,400 |
| 04 Jun 2024 | 32.02 | 0.03 | 0.09% | 31.65 | 32.02 | 31.61 | 23,300 |
| 03 Jun 2024 | 31.99 | 0.44 | 1.39% | 31.83 | 31.99 | 31.83 | 8,600 |
| 31 May 2024 | 31.55 | -0.26 | -0.82% | 31.57 | 31.63 | 31.52 | 10,300 |
| 29 May 2024 | 31.81 | -0.19 | -0.59% | 31.55 | 31.90 | 31.52 | 26,700 |
| 28 May 2024 | 32.00 | -0.29 | -0.90% | 32.35 | 32.38 | 32.00 | 10,000 |
| 27 May 2024 | 32.29 | 0.00 | 0.00% | 32.29 | 32.29 | 32.29 | 0 |
| 24 May 2024 | 32.29 | -0.31 | -0.95% | 32.62 | 32.62 | 32.28 | 8,000 |
| 23 May 2024 | 32.60 | -0.34 | -1.03% | 32.66 | 32.78 | 32.59 | 13,200 |
| 22 May 2024 | 32.94 | -0.63 | -1.88% | 33.21 | 33.22 | 32.94 | 9,000 |
| 21 May 2024 | 33.57 | -0.13 | -0.39% | 33.46 | 33.57 | 33.42 | 7,600 |
| 20 May 2024 | 33.70 | -0.15 | -0.44% | 33.70 | 33.70 | 33.70 | 1,000 |
| 17 May 2024 | 33.85 | -0.03 | -0.09% | 33.85 | 33.89 | 33.85 | 4,800 |
