ITUBF348 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.02 | 0.01 | 283,100 |
13 Jun 2024 | 0.01 | -0.02 | -66.67% | 0.02 | 0.02 | 0.01 | 70,600 |
12 Jun 2024 | 0.03 | -0.01 | -25.00% | 0.02 | 0.03 | 0.02 | 99,200 |
11 Jun 2024 | 0.04 | 0.02 | 100.00% | 0.02 | 0.04 | 0.02 | 431,200 |
10 Jun 2024 | 0.02 | -0.02 | -50.00% | 0.03 | 0.03 | 0.01 | 354,000 |
07 Jun 2024 | 0.04 | -0.03 | -42.86% | 0.05 | 0.06 | 0.03 | 641,900 |
06 Jun 2024 | 0.07 | 0.03 | 75.00% | 0.05 | 0.09 | 0.05 | 220,800 |
05 Jun 2024 | 0.04 | -0.04 | -50.00% | 0.07 | 0.08 | 0.04 | 485,800 |
04 Jun 2024 | 0.08 | 0.03 | 60.00% | 0.04 | 0.08 | 0.04 | 232,800 |
03 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
31 May 2024 | 0.05 | -0.02 | -28.57% | 0.07 | 0.07 | 0.05 | 97,400 |
29 May 2024 | 0.07 | -0.04 | -36.36% | 0.15 | 0.15 | 0.06 | 182,900 |
28 May 2024 | 0.11 | -0.01 | -8.33% | 0.13 | 0.17 | 0.10 | 507,800 |
27 May 2024 | 0.12 | -0.05 | -29.41% | 0.13 | 0.15 | 0.11 | 249,600 |
24 May 2024 | 0.17 | -0.07 | -29.17% | 0.25 | 0.25 | 0.15 | 226,900 |
23 May 2024 | 0.24 | -0.10 | -29.41% | 0.30 | 0.30 | 0.23 | 583,700 |
22 May 2024 | 0.34 | -0.24 | -41.38% | 0.58 | 0.58 | 0.25 | 550,200 |
21 May 2024 | 0.58 | -0.11 | -15.94% | 0.68 | 0.68 | 0.48 | 216,900 |
20 May 2024 | 0.69 | -0.08 | -10.39% | 0.77 | 0.79 | 0.64 | 135,500 |
17 May 2024 | 0.77 | -0.03 | -3.75% | 0.68 | 0.83 | 0.65 | 96,300 |
16 May 2024 | 0.80 | -0.05 | -5.88% | 0.90 | 0.90 | 0.71 | 89,900 |
15 May 2024 | 0.85 | -0.06 | -6.59% | 0.92 | 0.92 | 0.76 | 236,600 |
14 May 2024 | 0.91 | 0.17 | 22.97% | 0.71 | 0.98 | 0.70 | 175,400 |
13 May 2024 | 0.74 | 0.13 | 21.31% | 0.61 | 0.80 | 0.61 | 319,400 |
10 May 2024 | 0.61 | 0.12 | 24.49% | 0.55 | 0.73 | 0.55 | 289,500 |
09 May 2024 | 0.49 | -0.42 | -46.15% | 0.87 | 0.87 | 0.46 | 348,900 |
08 May 2024 | 0.91 | 0.22 | 31.88% | 0.61 | 0.97 | 0.61 | 27,400 |
07 May 2024 | 0.69 | 0.05 | 7.81% | 0.81 | 0.93 | 0.55 | 379,100 |
06 May 2024 | 0.64 | 0.09 | 16.36% | 0.69 | 0.79 | 0.58 | 189,700 |
03 May 2024 | 0.55 | 0.04 | 7.84% | 0.62 | 0.70 | 0.55 | 107,300 |
02 May 2024 | 0.51 | 0.12 | 30.77% | 0.50 | 0.57 | 0.40 | 173,800 |
30 Abr 2024 | 0.39 | -0.12 | -23.53% | 0.56 | 0.56 | 0.36 | 222,200 |
29 Abr 2024 | 0.51 | -0.13 | -20.31% | 0.64 | 0.64 | 0.47 | 72,400 |
26 Abr 2024 | 0.64 | 0.20 | 45.45% | 0.51 | 0.69 | 0.51 | 159,200 |
25 Abr 2024 | 0.44 | -0.11 | -20.00% | 0.56 | 0.58 | 0.44 | 56,300 |
24 Abr 2024 | 0.55 | -0.07 | -11.29% | 0.56 | 0.60 | 0.50 | 42,300 |
23 Abr 2024 | 0.62 | 0.13 | 26.53% | 0.54 | 0.70 | 0.53 | 89,100 |
22 Abr 2024 | 0.49 | -0.05 | -9.26% | 0.56 | 0.56 | 0.46 | 45,300 |
19 Abr 2024 | 0.54 | 0.00 | 0.00% | 0.56 | 0.66 | 0.54 | 24,200 |
18 Abr 2024 | 0.54 | -0.09 | -14.29% | 0.60 | 0.60 | 0.53 | 22,900 |
17 Abr 2024 | 0.63 | -0.01 | -1.56% | 0.62 | 0.64 | 0.59 | 12,800 |
16 Abr 2024 | 0.64 | -0.10 | -13.51% | 0.65 | 0.65 | 0.64 | 5,700 |
15 Abr 2024 | 0.74 | -0.71 | -48.97% | 0.80 | 0.80 | 0.74 | 3,000,700 |
12 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
11 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
10 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
09 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
08 Abr 2024 | 1.45 | 0.25 | 20.83% | 1.40 | 1.45 | 1.40 | 400 |
05 Abr 2024 | 1.20 | -0.13 | -9.77% | 1.16 | 1.30 | 1.16 | 1,900 |
04 Abr 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0 |
03 Abr 2024 | 1.33 | -0.11 | -7.64% | 1.14 | 1.41 | 1.14 | 3,000 |
02 Abr 2024 | 1.44 | -0.31 | -17.71% | 1.44 | 1.44 | 1.44 | 300 |
01 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
28 Mar 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
27 Mar 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
26 Mar 2024 | 1.75 | 0.05 | 2.94% | 1.75 | 1.75 | 1.75 | 100 |
25 Mar 2024 | 1.70 | -0.35 | -17.07% | 1.70 | 1.70 | 1.70 | 100 |
22 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0 |
21 Mar 2024 | 2.05 | -0.24 | -10.48% | 2.05 | 2.05 | 2.05 | 400 |
20 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
19 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
18 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |