8,116$
-2,33%
Echtzeit-Aktienkurs Itau Unibanco Banco Holding SA
Bid:
Ask:
Aktienkurse zur Itau Unibanco Banco Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,19 | 8,23 | 8,05 | 8,08 | -2,77% | 35.699.829,00 |
| 08.09.2026 | 8,37 | 8,45 | 8,27 | 8,31 | 1,96% | 24.858.241,00 |
| 04.09.2026 | 8,05 | 8,28 | 8,05 | 8,15 | -0,85% | 15.713.093,00 |
| 03.09.2026 | 8,25 | 8,31 | 8,10 | 8,22 | 1,73% | 19.403.485,00 |
| 02.09.2026 | 7,83 | 8,13 | 7,79 | 8,08 | 5,21% | 24.592.765,00 |
| 01.09.2026 | 7,60 | 7,83 | 7,60 | 7,68 | 0,92% | 16.113.236,00 |
| 31.08.2026 | 7,66 | 7,69 | 7,55 | 7,61 | 1,47% | 14.608.780,00 |
| 28.08.2026 | 7,55 | 7,55 | 7,39 | 7,50 | -0,40% | 14.861.139,00 |
| 27.08.2026 | 7,60 | 7,63 | 7,48 | 7,53 | -1,05% | 22.479.028,00 |
| 26.08.2026 | 7,72 | 7,77 | 7,60 | 7,61 | -0,65% | 26.139.421,00 |
| 25.08.2026 | 7,54 | 7,68 | 7,44 | 7,66 | 1,86% | 12.818.169,00 |
| 24.08.2026 | 7,39 | 7,59 | 7,37 | 7,52 | 0,53% | 16.967.645,00 |
| 21.08.2026 | 7,27 | 7,52 | 7,27 | 7,48 | 4,32% | 23.793.908,00 |
| 20.08.2026 | 7,32 | 7,36 | 7,16 | 7,17 | -2,71% | 31.383.581,00 |
| 19.08.2026 | 7,51 | 7,53 | 7,36 | 7,37 | 1,38% | 17.928.454,00 |
| 18.08.2026 | 7,34 | 7,44 | 7,27 | 7,27 | -1,22% | 19.682.186,00 |
| 17.08.2026 | 7,42 | 7,45 | 7,32 | 7,36 | -0,54% | 14.307.367,00 |
| 14.08.2026 | 7,33 | 7,47 | 7,24 | 7,40 | 0,82% | 31.065.216,00 |
| 13.08.2026 | 7,40 | 7,49 | 7,33 | 7,34 | -0,81% | 24.080.875,00 |
| 12.08.2026 | 7,47 | 7,52 | 7,38 | 7,40 | -1,33% | 32.416.108,00 |
| 11.08.2026 | 7,88 | 7,90 | 7,48 | 7,50 | -4,82% | 32.778.381,00 |
| 10.08.2026 | 7,95 | 7,98 | 7,86 | 7,88 | -0,76% | 14.854.957,00 |
| 07.08.2026 | 8,20 | 8,20 | 7,93 | 7,94 | -2,93% | 27.126.155,00 |
| 06.08.2026 | 8,31 | 8,37 | 8,17 | 8,18 | -0,37% | 17.817.438,00 |
| 05.08.2026 | 8,40 | 8,49 | 8,20 | 8,21 | 0,24% | 26.570.593,00 |
| 04.08.2026 | 8,49 | 8,52 | 8,18 | 8,19 | -3,53% | 16.828.514,00 |
| 03.08.2026 | 8,46 | 8,52 | 8,42 | 8,49 | 0,35% | 13.177.942,00 |
| 31.07.2026 | 8,50 | 8,57 | 8,43 | 8,46 | 0,24% | 10.878.882,00 |
| 30.07.2026 | 8,20 | 8,46 | 8,20 | 8,44 | 3,56% | 12.744.467,00 |
| 29.07.2026 | 8,26 | 8,29 | 8,15 | 8,15 | -1,93% | 21.097.072,00 |
| 28.07.2026 | 8,44 | 8,48 | 8,31 | 8,31 | -0,72% | 10.527.843,00 |
| 27.07.2026 | 8,34 | 8,42 | 8,29 | 8,37 | 1,09% | 19.920.943,00 |
| 24.07.2026 | 8,31 | 8,37 | 8,27 | 8,28 | -0,84% | 30.083.578,00 |
| 23.07.2026 | 8,41 | 8,44 | 8,30 | 8,35 | -1,53% | 22.073.133,00 |
| 22.07.2026 | 8,44 | 8,50 | 8,33 | 8,48 | 0,95% | 18.798.505,00 |
| 21.07.2026 | 8,34 | 8,40 | 8,30 | 8,40 | 0,96% | 12.831.904,00 |
| 20.07.2026 | 8,28 | 8,36 | 8,28 | 8,32 | 1,46% | 15.101.977,00 |
| 17.07.2026 | 8,22 | 8,28 | 8,16 | 8,20 | -1,20% | 23.231.105,00 |
| 16.07.2026 | 8,39 | 8,40 | 8,28 | 8,30 | -1,78% | 26.370.016,00 |
| 15.07.2026 | 8,52 | 8,57 | 8,45 | 8,45 | -1,17% | 13.068.986,00 |
| 14.07.2026 | 8,61 | 8,67 | 8,50 | 8,55 | 0,94% | 14.810.545,00 |
| 13.07.2026 | 8,64 | 8,67 | 8,45 | 8,47 | -1,74% | 19.344.236,00 |
| 10.07.2026 | 8,45 | 8,67 | 8,44 | 8,62 | 4,11% | 22.526.571,00 |
| 09.07.2026 | 8,14 | 8,34 | 8,13 | 8,28 | 1,47% | 22.954.147,00 |
| 08.07.2026 | 8,17 | 8,21 | 8,06 | 8,16 | -0,85% | 25.140.856,00 |
| 07.07.2026 | 8,28 | 8,39 | 8,19 | 8,23 | -0,72% | 21.819.918,00 |
| 06.07.2026 | 8,17 | 8,31 | 8,11 | 8,29 | 2,09% | 18.339.724,00 |
| 02.07.2026 | 8,27 | 8,31 | 8,08 | 8,12 | -0,12% | 14.869.693,00 |
| 01.07.2026 | 8,07 | 8,23 | 8,04 | 8,13 | -0,49% | 18.388.748,00 |
| 30.06.2026 | 8,02 | 8,21 | 8,01 | 8,17 | -0,61% | 27.735.503,00 |
| 29.06.2026 | 8,14 | 8,23 | 8,11 | 8,22 | -0,12% | 16.814.337,00 |
| 26.06.2026 | 8,00 | 8,23 | 8,00 | 8,23 | 2,49% | 28.498.422,00 |
| 25.06.2026 | 7,95 | 8,11 | 7,92 | 8,03 | 1,90% | 24.731.727,00 |
| 24.06.2026 | 7,93 | 7,96 | 7,81 | 7,88 | -0,76% | 17.448.713,00 |
| 23.06.2026 | 7,83 | 7,99 | 7,83 | 7,94 | 0,13% | 23.430.510,00 |
| 22.06.2026 | 7,85 | 7,98 | 7,82 | 7,93 | 1,61% | 26.547.647,00 |
| 19.06.2026 | 7,82 | 7,83 | 7,80 | 7,80 | 0,18% | - |
| 18.06.2026 | 7,95 | 8,01 | 7,79 | 7,79 | -2,26% | 20.208.782,00 |
| 17.06.2026 | 8,07 | 8,20 | 7,93 | 7,97 | 0,25% | 32.710.236,00 |
| 16.06.2026 | 7,93 | 7,97 | 7,87 | 7,95 | 0,00% | 20.413.185,00 |
| 15.06.2026 | 8,20 | 8,22 | 7,91 | 7,95 | -0,50% | 22.138.742,00 |
| 12.06.2026 | 8,01 | 8,08 | 7,94 | 7,99 | 1,01% | 30.594.424,00 |
| 11.06.2026 | 7,63 | 7,93 | 7,59 | 7,91 | 3,81% | 33.977.385,00 |
| 10.06.2026 | 7,45 | 7,63 | 7,44 | 7,62 | 1,20% | 26.484.647,00 |
| 09.06.2026 | 7,51 | 7,57 | 7,44 | 7,53 | 1,35% | 25.358.957,00 |
| 08.06.2026 | 7,52 | 7,56 | 7,39 | 7,43 | -1,46% | 27.243.235,00 |
| 05.06.2026 | 7,55 | 7,62 | 7,53 | 7,54 | -1,31% | 25.289.657,00 |
| 04.06.2026 | 7,74 | 7,76 | 7,64 | 7,64 | 0,66% | 11.844.289,00 |
| 03.06.2026 | 7,70 | 7,74 | 7,56 | 7,59 | -3,44% | 21.312.571,00 |
| 02.06.2026 | 7,82 | 7,94 | 7,81 | 7,86 | 0,90% | 16.407.634,00 |
| 01.06.2026 | 7,81 | 7,86 | 7,76 | 7,79 | -1,14% | 14.165.731,00 |
| 29.05.2026 | 7,84 | 7,93 | 7,82 | 7,88 | 0,00% | 22.119.368,00 |
| 28.05.2026 | 7,87 | 7,98 | 7,83 | 7,88 | -1,01% | 17.316.994,00 |
| 27.05.2026 | 7,98 | 8,06 | 7,93 | 7,96 | 0,25% | 13.540.113,00 |
| 26.05.2026 | 8,00 | 8,02 | 7,84 | 7,94 | 1,53% | 15.519.536,00 |
| 22.05.2026 | 7,93 | 7,95 | 7,80 | 7,82 | -2,25% | 15.269.770,00 |
| 21.05.2026 | 7,83 | 8,09 | 7,81 | 8,00 | 0,76% | 23.969.278,00 |
| 20.05.2026 | 7,77 | 7,97 | 7,77 | 7,94 | 3,39% | 29.471.486,00 |
| 19.05.2026 | 7,69 | 7,80 | 7,64 | 7,68 | -2,66% | 26.761.818,00 |
| 18.05.2026 | 7,88 | 7,92 | 7,82 | 7,89 | 0,64% | 22.103.316,00 |
| 15.05.2026 | 7,90 | 7,90 | 7,78 | 7,84 | -3,21% | 23.646.873,00 |
| 14.05.2026 | 8,01 | 8,14 | 7,99 | 8,10 | 3,18% | 21.684.732,00 |
| 13.05.2026 | 8,06 | 8,23 | 7,83 | 7,85 | -3,09% | 48.931.776,00 |
| 12.05.2026 | 8,13 | 8,18 | 8,06 | 8,10 | -0,98% | 17.045.640,00 |
| 11.05.2026 | 8,37 | 8,40 | 8,14 | 8,18 | -2,27% | 36.143.365,00 |
| 08.05.2026 | 8,37 | 8,45 | 8,34 | 8,37 | 2,32% | 36.416.048,00 |
| 07.05.2026 | 8,42 | 8,44 | 8,18 | 8,18 | -3,20% | 40.198.069,00 |
| 06.05.2026 | 8,74 | 8,76 | 8,39 | 8,45 | -1,40% | 50.797.552,00 |
| 05.05.2026 | 8,61 | 8,63 | 8,51 | 8,57 | 1,18% | 27.081.225,00 |
| 04.05.2026 | 8,63 | 8,69 | 8,45 | 8,47 | -1,74% | 20.203.331,00 |
| 01.05.2026 | 8,66 | 8,72 | 8,61 | 8,62 | -0,92% | 10.251.784,00 |
| 30.04.2026 | 8,68 | 8,74 | 8,63 | 8,70 | 1,99% | 13.584.604,00 |
| 29.04.2026 | 8,69 | 8,77 | 8,52 | 8,53 | -3,62% | 19.138.682,00 |
| 28.04.2026 | 8,69 | 8,94 | 8,68 | 8,85 | 0,57% | 21.243.000,00 |
| 27.04.2026 | 8,91 | 8,92 | 8,80 | 8,80 | -0,56% | 8.728.760,00 |
| 24.04.2026 | 8,75 | 8,88 | 8,71 | 8,85 | 0,45% | 13.547.496,00 |
| 23.04.2026 | 9,03 | 9,06 | 8,78 | 8,81 | -2,33% | 22.502.576,00 |
| 22.04.2026 | 9,24 | 9,24 | 9,01 | 9,02 | -0,77% | 17.121.385,00 |
| 21.04.2026 | 9,30 | 9,36 | 9,08 | 9,09 | -2,05% | 13.088.922,00 |
| 20.04.2026 | 9,41 | 9,43 | 9,26 | 9,28 | -1,07% | 11.908.997,00 |