6,297$
0,43%
Echtzeit-Aktienkurs Itau Unibanco Banco Holding SA
Bid:
Ask:
Aktienkurse zur Itau Unibanco Banco Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 6,42 | 6,46 | 6,27 | 6,29 | 0,32% | 25.087.428,00 |
| 31.07.2025 | 6,20 | 6,32 | 6,18 | 6,27 | -0,16% | 18.493.712,00 |
| 30.07.2025 | 6,19 | 6,35 | 6,12 | 6,28 | 0,48% | 33.306.418,00 |
| 29.07.2025 | 6,18 | 6,28 | 6,18 | 6,25 | 1,13% | 25.508.945,00 |
| 28.07.2025 | 6,27 | 6,29 | 6,11 | 6,18 | -2,98% | 26.737.485,00 |
| 25.07.2025 | 6,40 | 6,42 | 6,35 | 6,37 | 0,31% | 27.028.012,00 |
| 24.07.2025 | 6,38 | 6,39 | 6,31 | 6,35 | -1,55% | 18.638.598,00 |
| 23.07.2025 | 6,31 | 6,46 | 6,30 | 6,45 | 2,22% | 33.797.523,00 |
| 22.07.2025 | 6,39 | 6,43 | 6,29 | 6,31 | -1,25% | 27.852.136,00 |
| 21.07.2025 | 6,34 | 6,42 | 6,31 | 6,39 | 1,43% | 21.289.427,00 |
| 18.07.2025 | 6,42 | 6,47 | 6,28 | 6,30 | -2,33% | 29.345.649,00 |
| 17.07.2025 | 6,35 | 6,47 | 6,33 | 6,45 | 1,90% | 33.163.323,00 |
| 16.07.2025 | 6,31 | 6,36 | 6,28 | 6,33 | 0,64% | 40.041.910,00 |
| 15.07.2025 | 6,32 | 6,34 | 6,23 | 6,29 | 0,32% | 25.568.537,00 |
| 14.07.2025 | 6,28 | 6,32 | 6,24 | 6,27 | -0,48% | 24.034.940,00 |
| 11.07.2025 | 6,29 | 6,34 | 6,25 | 6,30 | -1,10% | 40.787.886,00 |
| 10.07.2025 | 6,45 | 6,46 | 6,35 | 6,37 | -4,21% | 52.431.807,00 |
| 09.07.2025 | 6,77 | 6,81 | 6,62 | 6,65 | -2,35% | 20.856.994,00 |
| 08.07.2025 | 6,82 | 6,84 | 6,75 | 6,81 | -0,44% | 21.395.859,00 |
| 07.07.2025 | 6,91 | 6,92 | 6,79 | 6,84 | -1,16% | 21.784.291,00 |
| 03.07.2025 | 6,84 | 6,95 | 6,84 | 6,92 | 1,62% | 16.924.075,00 |
| 02.07.2025 | 6,76 | 6,84 | 6,71 | 6,81 | 0,29% | 25.202.852,00 |
| 01.07.2025 | 6,81 | 6,86 | 6,76 | 6,79 | 0,00% | 19.214.387,00 |
| 30.06.2025 | 6,59 | 6,82 | 6,58 | 6,79 | 2,57% | 46.497.927,00 |
| 27.06.2025 | 6,60 | 6,65 | 6,58 | 6,62 | 0,30% | 22.834.536,00 |
| 26.06.2025 | 6,65 | 6,66 | 6,59 | 6,60 | 0,15% | 39.640.848,00 |
| 25.06.2025 | 6,71 | 6,71 | 6,57 | 6,59 | -2,95% | 34.019.338,00 |
| 24.06.2025 | 6,70 | 6,85 | 6,68 | 6,79 | 2,11% | 31.993.494,00 |
| 23.06.2025 | 6,60 | 6,66 | 6,55 | 6,65 | 0,30% | 18.363.024,00 |
| 20.06.2025 | 6,68 | 6,71 | 6,61 | 6,63 | -0,75% | 17.549.948,00 |
| 18.06.2025 | 6,75 | 6,77 | 6,68 | 6,68 | -0,89% | 25.985.626,00 |
| 17.06.2025 | 6,73 | 6,78 | 6,72 | 6,74 | 0,00% | 14.943.638,00 |
| 16.06.2025 | 6,67 | 6,77 | 6,67 | 6,74 | 2,74% | 20.428.797,00 |
| 13.06.2025 | 6,48 | 6,57 | 6,46 | 6,56 | -0,76% | 28.319.018,00 |
| 12.06.2025 | 6,58 | 6,66 | 6,58 | 6,61 | 0,46% | 26.948.403,00 |
| 11.06.2025 | 6,48 | 6,63 | 6,44 | 6,58 | 0,61% | 35.105.855,00 |
| 10.06.2025 | 6,59 | 6,65 | 6,52 | 6,54 | -0,30% | 20.175.614,00 |
| 09.06.2025 | 6,51 | 6,59 | 6,43 | 6,56 | 0,00% | 26.719.059,00 |
| 06.06.2025 | 6,55 | 6,59 | 6,51 | 6,56 | 0,61% | 23.878.419,00 |
| 05.06.2025 | 6,60 | 6,61 | 6,52 | 6,52 | -0,15% | 25.374.160,00 |
| 04.06.2025 | 6,62 | 6,64 | 6,52 | 6,53 | -0,91% | 28.571.966,00 |
| 03.06.2025 | 6,54 | 6,60 | 6,50 | 6,59 | 0,76% | 27.695.669,00 |
| 02.06.2025 | 6,61 | 6,62 | 6,51 | 6,54 | -0,76% | 26.630.772,00 |
| 30.05.2025 | 6,59 | 6,62 | 6,50 | 6,59 | -0,60% | 37.196.931,00 |
| 29.05.2025 | 6,68 | 6,69 | 6,60 | 6,63 | -0,15% | 37.267.769,00 |
| 28.05.2025 | 6,68 | 6,72 | 6,62 | 6,64 | -1,34% | 48.387.572,00 |
| 27.05.2025 | 6,75 | 6,84 | 6,70 | 6,73 | 1,20% | 40.072.234,00 |
| 23.05.2025 | 6,42 | 6,68 | 6,39 | 6,65 | 0,61% | 38.437.625,00 |
| 22.05.2025 | 6,63 | 6,74 | 6,59 | 6,61 | -0,60% | 55.060.681,00 |
| 21.05.2025 | 6,73 | 6,74 | 6,59 | 6,65 | -1,63% | 28.947.640,00 |
| 20.05.2025 | 6,78 | 6,80 | 6,67 | 6,76 | -0,73% | 30.780.619,00 |
| 19.05.2025 | 6,73 | 6,85 | 6,72 | 6,81 | 1,34% | 37.035.209,00 |
| 16.05.2025 | 6,61 | 6,73 | 6,57 | 6,72 | 1,20% | 40.924.649,00 |
| 15.05.2025 | 6,67 | 6,70 | 6,57 | 6,64 | 0,00% | 57.457.237,00 |
| 14.05.2025 | 6,62 | 6,66 | 6,60 | 6,64 | 0,30% | 25.211.087,00 |
| 13.05.2025 | 6,54 | 6,64 | 6,49 | 6,62 | 2,64% | 27.171.250,00 |
| 12.05.2025 | 6,52 | 6,55 | 6,39 | 6,45 | -2,42% | 50.499.344,00 |
| 09.05.2025 | 6,40 | 6,62 | 6,40 | 6,61 | 6,27% | 64.222.506,00 |
| 08.05.2025 | 6,25 | 6,35 | 6,22 | 6,22 | 1,97% | 25.627.968,00 |
| 07.05.2025 | 6,12 | 6,15 | 6,07 | 6,10 | -0,16% | 17.167.241,00 |
| 06.05.2025 | 6,06 | 6,13 | 6,05 | 6,11 | -0,65% | 21.995.179,00 |
| 05.05.2025 | 6,27 | 6,27 | 6,13 | 6,15 | -0,81% | 19.967.989,00 |
| 02.05.2025 | 6,35 | 6,37 | 6,16 | 6,20 | -1,43% | 17.006.004,00 |
| 01.05.2025 | 6,30 | 6,31 | 6,22 | 6,29 | -0,32% | 18.760.451,00 |
| 30.04.2025 | 6,26 | 6,32 | 6,22 | 6,31 | 0,00% | 24.930.085,00 |
| 29.04.2025 | 6,22 | 6,32 | 6,20 | 6,31 | 1,61% | 36.349.970,00 |
| 28.04.2025 | 6,15 | 6,23 | 6,13 | 6,21 | 1,14% | 22.264.401,00 |
| 25.04.2025 | 6,12 | 6,16 | 6,09 | 6,14 | 0,00% | 21.312.483,00 |
| 24.04.2025 | 6,08 | 6,15 | 6,01 | 6,14 | 2,68% | 31.699.188,00 |
| 23.04.2025 | 5,95 | 6,02 | 5,94 | 5,98 | 2,22% | 34.324.400,00 |
| 22.04.2025 | 5,70 | 5,89 | 5,70 | 5,85 | 2,81% | 25.758.675,00 |
| 21.04.2025 | 5,68 | 5,71 | 5,62 | 5,69 | 0,53% | 13.655.295,00 |
| 17.04.2025 | 5,53 | 5,68 | 5,53 | 5,66 | 1,25% | 21.231.521,00 |
| 16.04.2025 | 5,56 | 5,64 | 5,54 | 5,59 | 0,00% | 21.739.184,00 |
| 15.04.2025 | 5,55 | 5,61 | 5,53 | 5,59 | 0,54% | 23.815.168,00 |
| 14.04.2025 | 5,53 | 5,58 | 5,47 | 5,56 | 1,65% | 25.206.377,00 |
| 11.04.2025 | 5,36 | 5,51 | 5,35 | 5,47 | 1,86% | 32.574.729,00 |
| 10.04.2025 | 5,39 | 5,47 | 5,24 | 5,37 | -2,54% | 39.967.615,00 |
| 09.04.2025 | 5,13 | 5,52 | 5,12 | 5,51 | 5,15% | 49.767.493,00 |
| 08.04.2025 | 5,38 | 5,42 | 5,18 | 5,24 | -1,13% | 51.166.825,00 |
| 07.04.2025 | 5,23 | 5,43 | 5,18 | 5,30 | -0,56% | 40.068.646,00 |
| 04.04.2025 | 5,48 | 5,50 | 5,31 | 5,33 | -6,33% | 25.110.032,00 |
| 03.04.2025 | 5,64 | 5,77 | 5,63 | 5,69 | 2,89% | 38.702.033,00 |
| 02.04.2025 | 5,55 | 5,57 | 5,47 | 5,53 | 0,18% | 10.629.909,00 |
| 01.04.2025 | 5,50 | 5,57 | 5,48 | 5,52 | 0,36% | 14.373.627,00 |
| 31.03.2025 | 5,44 | 5,53 | 5,43 | 5,50 | -0,36% | 12.492.244,00 |
| 28.03.2025 | 5,55 | 5,60 | 5,46 | 5,52 | -1,43% | 13.797.663,00 |
| 27.03.2025 | 5,58 | 5,62 | 5,56 | 5,60 | -0,36% | 18.498.180,00 |
| 26.03.2025 | 5,67 | 5,69 | 5,59 | 5,62 | -1,06% | 16.118.216,00 |
| 25.03.2025 | 5,67 | 5,80 | 5,67 | 5,68 | 1,61% | 14.550.780,00 |
| 24.03.2025 | 5,58 | 5,65 | 5,56 | 5,59 | -1,24% | 14.725.149,00 |
| 21.03.2025 | 5,62 | 5,67 | 5,59 | 5,66 | 0,00% | 16.979.773,00 |
| 20.03.2025 | 5,75 | 5,75 | 5,61 | 5,66 | -1,22% | 23.110.932,00 |
| 19.03.2025 | 5,74 | 5,80 | 5,69 | 5,73 | 0,37% | 12.422.451,00 |
| 18.03.2025 | 5,69 | 5,77 | 5,65 | 5,71 | 0,32% | 35.876.954,00 |
| 17.03.2025 | 5,50 | 5,71 | 5,50 | 5,69 | 4,51% | 37.886.184,00 |
| 14.03.2025 | 5,33 | 5,49 | 5,30 | 5,45 | 4,72% | 33.169.335,00 |
| 13.03.2025 | 5,12 | 5,24 | 5,12 | 5,20 | 1,24% | 32.973.813,00 |
| 12.03.2025 | 5,10 | 5,15 | 5,06 | 5,14 | 0,00% | 24.574.218,00 |
| 11.03.2025 | 5,10 | 5,14 | 5,05 | 5,14 | 0,36% | 31.092.395,00 |