Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ITEB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.2105 | -0.01 | -0.13% | 5.2105 | 5.2105 | 5.2105 | 0 |
| 27 Jun 2024 | 5.2175 | -0.01 | -0.17% | 5.215 | 5.227 | 5.214 | 17 |
| 26 Jun 2024 | 5.2265 | -0.02 | -0.31% | 5.2265 | 5.2265 | 5.2265 | 0 |
| 25 Jun 2024 | 5.2425 | 0.00 | -0.02% | 5.2425 | 5.2425 | 5.2425 | 0 |
| 24 Jun 2024 | 5.2435 | 0.00 | 0.08% | 5.2435 | 5.2435 | 5.2435 | 0 |
| 21 Jun 2024 | 5.2395 | 0.00 | 0.00% | 5.2395 | 5.2395 | 5.2395 | 0 |
| 20 Jun 2024 | 5.2395 | 0.00 | 0.04% | 5.2395 | 5.2395 | 5.2395 | 8 |
| 19 Jun 2024 | 5.2375 | -0.02 | -0.30% | 5.2375 | 5.2375 | 5.2375 | 0 |
| 18 Jun 2024 | 5.2535 | 0.02 | 0.34% | 5.2535 | 5.2535 | 5.2535 | 0 |
| 17 Jun 2024 | 5.2355 | -0.01 | -0.15% | 5.2355 | 5.2355 | 5.2355 | 0 |
| 14 Jun 2024 | 5.2435 | 0.01 | 0.25% | 5.2435 | 5.2435 | 5.2435 | 0 |
| 13 Jun 2024 | 5.2305 | -0.07 | -1.40% | 5.2305 | 5.2305 | 5.2305 | 0 |
| 12 Jun 2024 | 5.3045 | 0.04 | 0.80% | 5.3045 | 5.3045 | 5.3045 | 0 |
| 11 Jun 2024 | 5.2625 | 0.01 | 0.11% | 5.2625 | 5.2625 | 5.2625 | 0 |
| 10 Jun 2024 | 5.2565 | -0.03 | -0.63% | 5.2565 | 5.2565 | 5.2565 | 0 |
| 07 Jun 2024 | 5.29 | -0.03 | -0.54% | 5.29 | 5.29 | 5.29 | 0 |
| 06 Jun 2024 | 5.3185 | -0.02 | -0.31% | 5.3185 | 5.3185 | 5.3185 | 1 |
| 05 Jun 2024 | 5.335 | 0.02 | 0.32% | 5.335 | 5.335 | 5.335 | 0 |
| 04 Jun 2024 | 5.318 | 0.01 | 0.22% | 5.32 | 5.331 | 5.311 | 77 |
| 03 Jun 2024 | 5.3065 | 0.02 | 0.40% | 5.306 | 5.316 | 5.297 | 3,750 |
| 31 May 2024 | 5.2855 | 0.00 | 0.00% | 5.2855 | 5.2855 | 5.2855 | 0 |
| 30 May 2024 | 5.2855 | 0.01 | 0.28% | 5.283 | 5.2885 | 5.27 | 16,973 |
| 29 May 2024 | 5.2705 | -0.03 | -0.60% | 5.2705 | 5.2705 | 5.2705 | 0 |
| 28 May 2024 | 5.3025 | 0.00 | 0.01% | 5.3025 | 5.3025 | 5.3025 | 0 |
| 24 May 2024 | 5.302 | 0.00 | 0.06% | 5.302 | 5.302 | 5.302 | 0 |
| 23 May 2024 | 5.299 | -0.02 | -0.35% | 5.31 | 5.3165 | 5.292 | 75,018 |
| 22 May 2024 | 5.3175 | -0.01 | -0.10% | 5.3175 | 5.3175 | 5.3175 | 0 |
| 21 May 2024 | 5.323 | 0.00 | 0.07% | 5.323 | 5.323 | 5.323 | 0 |
| 20 May 2024 | 5.3195 | 0.00 | -0.02% | 5.3195 | 5.3195 | 5.3195 | 0 |
| 17 May 2024 | 5.3205 | -0.02 | -0.34% | 5.3205 | 5.3205 | 5.3205 | 0 |
| 16 May 2024 | 5.3385 | -0.01 | -0.09% | 5.3385 | 5.3385 | 5.3385 | 0 |
| 15 May 2024 | 5.3435 | 0.05 | 0.90% | 5.3435 | 5.3435 | 5.3435 | 0 |
| 14 May 2024 | 5.296 | -0.01 | -0.15% | 5.296 | 5.296 | 5.296 | 0 |
| 13 May 2024 | 5.304 | 0.00 | 0.03% | 5.304 | 5.304 | 5.304 | 0 |
| 10 May 2024 | 5.3025 | 0.00 | -0.08% | 5.3025 | 5.3025 | 5.3025 | 0 |
| 09 May 2024 | 5.3065 | -0.01 | -0.26% | 5.3065 | 5.3065 | 5.3065 | 0 |
| 08 May 2024 | 5.3205 | -0.01 | -0.17% | 5.322 | 5.324 | 5.3125 | 2 |
| 07 May 2024 | 5.3295 | 0.02 | 0.41% | 5.3295 | 5.3295 | 5.3295 | 0 |
| 03 May 2024 | 5.3075 | 0.01 | 0.23% | 5.3075 | 5.3075 | 5.3075 | 0 |
| 02 May 2024 | 5.2955 | 0.02 | 0.31% | 5.2955 | 5.2955 | 5.2955 | 0 |
| 01 May 2024 | 5.279 | 0.00 | -0.04% | 5.274 | 5.304 | 5.255 | 16,980 |
| 30 Abr 2024 | 5.281 | -0.02 | -0.31% | 5.29 | 5.29 | 5.272 | 16,917 |
| 29 Abr 2024 | 5.2975 | 0.02 | 0.43% | 5.2975 | 5.2975 | 5.2975 | 0 |
| 26 Abr 2024 | 5.275 | 0.03 | 0.52% | 5.275 | 5.275 | 5.275 | 0 |
| 25 Abr 2024 | 5.2475 | -0.01 | -0.10% | 5.249 | 5.249 | 5.246 | 250 |
| 24 Abr 2024 | 5.253 | -0.04 | -0.79% | 5.253 | 5.253 | 5.253 | 0 |
| 23 Abr 2024 | 5.295 | 0.00 | 0.00% | 5.295 | 5.295 | 5.295 | 0 |
| 22 Abr 2024 | 5.295 | 0.03 | 0.47% | 5.283 | 5.298 | 5.2795 | 17,148 |
| 19 Abr 2024 | 5.27 | 0.00 | -0.07% | 5.27 | 5.27 | 5.27 | 0 |
| 18 Abr 2024 | 5.2735 | 0.00 | -0.03% | 5.2735 | 5.2735 | 5.2735 | 0 |
| 17 Abr 2024 | 5.275 | 0.01 | 0.19% | 5.275 | 5.275 | 5.275 | 0 |
| 16 Abr 2024 | 5.265 | -0.02 | -0.46% | 5.279 | 5.282 | 5.2565 | 16,955 |
| 15 Abr 2024 | 5.2895 | -0.03 | -0.55% | 5.2895 | 5.2895 | 5.2895 | 0 |
| 12 Abr 2024 | 5.319 | 0.04 | 0.80% | 5.319 | 5.319 | 5.319 | 0 |
| 11 Abr 2024 | 5.277 | -0.03 | -0.51% | 5.277 | 5.277 | 5.277 | 0 |
| 10 Abr 2024 | 5.304 | -0.02 | -0.31% | 5.323 | 5.3435 | 5.291 | 3 |
| 09 Abr 2024 | 5.3205 | 0.03 | 0.56% | 5.3205 | 5.3205 | 5.3205 | 0 |
| 08 Abr 2024 | 5.291 | -0.01 | -0.11% | 5.291 | 5.291 | 5.291 | 0 |
| 05 Abr 2024 | 5.297 | -0.02 | -0.40% | 5.297 | 5.297 | 5.297 | 0 |
| 04 Abr 2024 | 5.3185 | 0.04 | 0.67% | 5.3185 | 5.3185 | 5.3185 | 0 |
| 03 Abr 2024 | 5.283 | -0.01 | -0.16% | 5.283 | 5.283 | 5.283 | 0 |
| 02 Abr 2024 | 5.2915 | -0.04 | -0.70% | 5.285 | 5.303 | 5.2825 | 1,900 |
