Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ITUB3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 28.04 | -0.09 | -0.32% | 28.19 | 28.27 | 27.82 | 194,900 |
| 03 May 2024 | 28.13 | 0.53 | 1.92% | 27.92 | 28.22 | 27.85 | 277,000 |
| 02 May 2024 | 27.60 | 0.39 | 1.43% | 27.60 | 27.80 | 27.38 | 410,100 |
| 30 Abr 2024 | 27.21 | -0.59 | -2.12% | 27.80 | 27.97 | 27.21 | 585,100 |
| 29 Abr 2024 | 27.80 | -0.26 | -0.93% | 28.06 | 28.15 | 27.56 | 238,100 |
| 26 Abr 2024 | 28.06 | 0.51 | 1.85% | 27.75 | 28.12 | 27.46 | 200,600 |
| 25 Abr 2024 | 27.55 | -0.19 | -0.68% | 27.74 | 27.75 | 27.40 | 249,800 |
| 24 Abr 2024 | 27.74 | -0.05 | -0.18% | 27.79 | 27.90 | 27.49 | 437,200 |
| 23 Abr 2024 | 27.79 | 0.35 | 1.28% | 27.37 | 28.02 | 27.21 | 512,800 |
| 22 Abr 2024 | 27.44 | 0.01 | 0.04% | 27.32 | 27.57 | 27.25 | 314,000 |
| 19 Abr 2024 | 27.43 | -0.11 | -0.40% | 27.54 | 27.76 | 27.37 | 304,800 |
| 18 Abr 2024 | 27.54 | 0.09 | 0.33% | 27.50 | 27.77 | 27.37 | 228,500 |
| 17 Abr 2024 | 27.45 | -0.15 | -0.54% | 27.81 | 27.82 | 27.33 | 328,900 |
| 16 Abr 2024 | 27.60 | -0.04 | -0.14% | 27.61 | 27.66 | 27.36 | 752,500 |
| 15 Abr 2024 | 27.64 | -0.56 | -1.99% | 28.24 | 28.29 | 27.63 | 439,300 |
| 12 Abr 2024 | 28.20 | -0.23 | -0.81% | 28.44 | 28.52 | 28.09 | 263,400 |
| 11 Abr 2024 | 28.43 | -0.08 | -0.28% | 28.46 | 28.52 | 28.26 | 272,500 |
| 10 Abr 2024 | 28.51 | -0.55 | -1.89% | 28.82 | 28.97 | 28.41 | 256,000 |
| 09 Abr 2024 | 29.06 | 0.24 | 0.83% | 28.82 | 29.08 | 28.82 | 239,200 |
| 08 Abr 2024 | 28.82 | 0.29 | 1.02% | 28.59 | 29.06 | 28.59 | 273,700 |
| 05 Abr 2024 | 28.53 | 0.04 | 0.14% | 28.49 | 28.65 | 28.33 | 232,700 |
| 04 Abr 2024 | 28.49 | -0.22 | -0.77% | 28.86 | 29.15 | 28.37 | 796,700 |
| 03 Abr 2024 | 28.71 | -0.27 | -0.93% | 28.98 | 29.04 | 28.63 | 551,600 |
| 02 Abr 2024 | 28.98 | -0.05 | -0.17% | 29.03 | 29.03 | 28.74 | 412,900 |
| 01 Abr 2024 | 29.03 | -0.91 | -3.04% | 29.92 | 29.98 | 28.95 | 458,700 |
| 28 Mar 2024 | 29.94 | 0.11 | 0.37% | 29.83 | 29.97 | 29.57 | 282,500 |
| 27 Mar 2024 | 29.83 | 0.31 | 1.05% | 29.61 | 29.85 | 29.27 | 403,200 |
| 26 Mar 2024 | 29.52 | 0.54 | 1.86% | 29.07 | 29.64 | 28.95 | 309,200 |
| 25 Mar 2024 | 28.98 | -0.12 | -0.41% | 29.10 | 29.23 | 28.94 | 279,700 |
| 22 Mar 2024 | 29.10 | -0.51 | -1.72% | 29.55 | 29.55 | 28.99 | 384,700 |
| 21 Mar 2024 | 29.61 | -0.29 | -0.97% | 29.95 | 29.98 | 29.47 | 415,100 |
| 20 Mar 2024 | 29.90 | 0.29 | 0.98% | 29.78 | 29.93 | 29.64 | 289,600 |
| 19 Mar 2024 | 29.61 | -0.09 | -0.30% | 29.75 | 29.88 | 29.61 | 222,900 |
| 18 Mar 2024 | 29.70 | 0.10 | 0.34% | 29.64 | 30.05 | 29.48 | 352,200 |
| 15 Mar 2024 | 29.60 | -0.25 | -0.84% | 29.95 | 29.96 | 29.60 | 1,803,900 |
| 14 Mar 2024 | 29.85 | 0.07 | 0.24% | 29.75 | 29.99 | 29.73 | 298,200 |
| 13 Mar 2024 | 29.78 | 0.13 | 0.44% | 29.63 | 29.96 | 29.47 | 416,400 |
| 12 Mar 2024 | 29.65 | 0.05 | 0.17% | 29.66 | 29.74 | 29.45 | 636,600 |
| 11 Mar 2024 | 29.60 | 0.05 | 0.17% | 29.40 | 29.66 | 29.40 | 424,300 |
| 08 Mar 2024 | 29.55 | 0.20 | 0.68% | 29.23 | 29.73 | 29.18 | 344,000 |
| 07 Mar 2024 | 29.35 | -0.26 | -0.88% | 29.61 | 29.84 | 29.18 | 670,600 |
| 06 Mar 2024 | 29.61 | 0.36 | 1.23% | 29.30 | 29.75 | 29.30 | 575,100 |
| 05 Mar 2024 | 29.25 | -0.04 | -0.14% | 29.29 | 29.51 | 29.09 | 402,000 |
| 04 Mar 2024 | 29.29 | -0.20 | -0.68% | 29.50 | 29.68 | 29.29 | 447,500 |
| 01 Mar 2024 | 29.49 | 0.18 | 0.61% | 29.31 | 29.62 | 29.29 | 563,800 |
| 29 Feb 2024 | 29.31 | -0.84 | -2.79% | 29.83 | 30.05 | 29.14 | 781,200 |
| 28 Feb 2024 | 30.15 | 0.15 | 0.50% | 29.94 | 30.15 | 29.81 | 394,300 |
| 27 Feb 2024 | 30.00 | 0.38 | 1.28% | 29.63 | 30.00 | 29.63 | 413,100 |
| 26 Feb 2024 | 29.62 | -0.03 | -0.10% | 29.65 | 29.79 | 29.46 | 355,900 |
| 23 Feb 2024 | 29.65 | -0.01 | -0.03% | 29.64 | 29.84 | 29.32 | 1,272,900 |
| 22 Feb 2024 | 29.66 | -1.12 | -3.64% | 29.73 | 29.90 | 29.44 | 923,500 |
| 21 Feb 2024 | 30.78 | -0.06 | -0.19% | 30.79 | 31.02 | 30.64 | 1,141,400 |
| 20 Feb 2024 | 30.84 | 0.89 | 2.97% | 29.95 | 30.92 | 29.95 | 993,700 |
| 19 Feb 2024 | 29.95 | 0.22 | 0.74% | 29.73 | 30.00 | 29.66 | 509,700 |
| 16 Feb 2024 | 29.73 | 0.18 | 0.61% | 29.56 | 29.80 | 29.40 | 311,800 |
| 15 Feb 2024 | 29.55 | 0.31 | 1.06% | 29.26 | 29.55 | 29.20 | 392,800 |
| 14 Feb 2024 | 29.24 | -0.10 | -0.34% | 29.33 | 29.38 | 29.02 | 400,900 |
| 09 Feb 2024 | 29.34 | 0.35 | 1.21% | 28.99 | 29.51 | 28.92 | 852,400 |
| 08 Feb 2024 | 28.99 | -0.28 | -0.96% | 29.27 | 29.47 | 28.87 | 610,400 |
| 07 Feb 2024 | 29.27 | -0.29 | -0.98% | 29.52 | 29.67 | 28.95 | 1,176,200 |
