6,617$
-1,82%
Echtzeit-Aktienkurs Itau Unibanco Holding SA
Bid:
Ask:
Aktienkurse zur Itau Unibanco Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 6,75 | 6,76 | 6,59 | 6,61 | -1,93% | 15.523.562,00 |
| 05.09.2024 | 6,66 | 6,75 | 6,64 | 6,74 | 1,66% | 14.460.797,00 |
| 04.09.2024 | 6,64 | 6,74 | 6,62 | 6,63 | 1,22% | 16.483.933,00 |
| 03.09.2024 | 6,54 | 6,57 | 6,47 | 6,55 | 0,46% | 16.060.622,00 |
| 30.08.2024 | 6,45 | 6,57 | 6,43 | 6,52 | -1,06% | 19.455.806,00 |
| 29.08.2024 | 6,63 | 6,64 | 6,58 | 6,59 | -2,23% | 15.746.295,00 |
| 28.08.2024 | 6,59 | 6,77 | 6,58 | 6,74 | 1,05% | 19.243.103,00 |
| 27.08.2024 | 6,65 | 6,69 | 6,62 | 6,67 | -0,15% | 13.473.313,00 |
| 26.08.2024 | 6,63 | 6,70 | 6,63 | 6,68 | -0,30% | 12.725.579,00 |
| 23.08.2024 | 6,67 | 6,74 | 6,64 | 6,70 | 1,82% | 21.866.828,00 |
| 22.08.2024 | 6,56 | 6,63 | 6,52 | 6,58 | -3,24% | 28.593.732,00 |
| 21.08.2024 | 6,85 | 6,86 | 6,74 | 6,80 | -0,44% | 18.593.279,00 |
| 20.08.2024 | 6,80 | 6,84 | 6,75 | 6,83 | -0,58% | 18.947.274,00 |
| 19.08.2024 | 6,79 | 6,93 | 6,77 | 6,87 | 1,93% | 18.501.917,00 |
| 16.08.2024 | 6,86 | 6,87 | 6,71 | 6,74 | -0,44% | 24.138.683,00 |
| 15.08.2024 | 6,70 | 6,81 | 6,69 | 6,77 | 0,89% | 21.054.792,00 |
| 14.08.2024 | 6,61 | 6,73 | 6,59 | 6,71 | 2,44% | 30.088.771,00 |
| 13.08.2024 | 6,34 | 6,55 | 6,34 | 6,55 | 4,13% | 27.416.510,00 |
| 12.08.2024 | 6,32 | 6,35 | 6,28 | 6,29 | 0,32% | 14.627.329,00 |
| 09.08.2024 | 6,17 | 6,30 | 6,13 | 6,27 | 3,81% | 20.031.748,00 |
| 08.08.2024 | 6,05 | 6,10 | 6,02 | 6,04 | 0,33% | 18.926.375,00 |
| 07.08.2024 | 5,99 | 6,05 | 5,92 | 6,02 | 1,18% | 24.441.920,00 |
| 06.08.2024 | 5,88 | 6,03 | 5,86 | 5,95 | 3,66% | 29.138.182,00 |
| 05.08.2024 | 5,62 | 5,79 | 5,62 | 5,74 | -0,35% | 30.369.998,00 |
| 02.08.2024 | 5,83 | 5,84 | 5,74 | 5,76 | -1,03% | 19.738.142,00 |
| 01.08.2024 | 6,01 | 6,02 | 5,81 | 5,82 | -3,32% | 12.632.551,00 |
| 31.07.2024 | 6,07 | 6,11 | 6,00 | 6,02 | -1,79% | 15.529.843,00 |
| 30.07.2024 | 6,11 | 6,16 | 6,05 | 6,13 | 0,33% | 14.606.574,00 |
| 29.07.2024 | 6,10 | 6,15 | 6,05 | 6,11 | 0,83% | 15.278.520,00 |
| 26.07.2024 | 6,04 | 6,07 | 6,00 | 6,06 | 0,50% | 9.789.610,00 |
| 25.07.2024 | 6,03 | 6,10 | 6,00 | 6,03 | -0,33% | 13.873.146,00 |
| 24.07.2024 | 6,06 | 6,12 | 6,05 | 6,05 | -1,31% | 12.922.161,00 |
| 23.07.2024 | 6,12 | 6,20 | 6,11 | 6,13 | -0,49% | 11.219.648,00 |
| 22.07.2024 | 6,19 | 6,24 | 6,15 | 6,16 | 0,33% | 11.013.208,00 |
| 19.07.2024 | 6,22 | 6,25 | 6,13 | 6,14 | 1,15% | 14.381.404,00 |
| 18.07.2024 | 6,17 | 6,18 | 6,07 | 6,07 | -2,72% | 11.733.182,00 |
| 17.07.2024 | 6,16 | 6,27 | 6,15 | 6,24 | 0,16% | 12.245.335,00 |
| 16.07.2024 | 6,22 | 6,26 | 6,17 | 6,23 | 1,14% | 19.595.848,00 |
| 15.07.2024 | 6,17 | 6,19 | 6,12 | 6,16 | -0,48% | 14.693.186,00 |
| 12.07.2024 | 6,18 | 6,20 | 6,12 | 6,19 | 0,00% | 11.113.619,00 |
| 11.07.2024 | 6,21 | 6,24 | 6,15 | 6,19 | -0,16% | 13.913.222,00 |
| 10.07.2024 | 6,21 | 6,23 | 6,13 | 6,20 | 1,47% | 14.476.705,00 |
| 09.07.2024 | 6,00 | 6,13 | 5,99 | 6,11 | 2,17% | 14.559.570,00 |
| 08.07.2024 | 6,00 | 6,04 | 5,94 | 5,98 | -0,83% | 20.998.029,00 |
| 05.07.2024 | 6,00 | 6,06 | 5,92 | 6,03 | 0,50% | 20.467.542,00 |
| 03.07.2024 | 5,89 | 6,01 | 5,89 | 6,00 | 3,63% | 16.113.543,00 |
| 02.07.2024 | 5,70 | 5,79 | 5,69 | 5,79 | 1,05% | 22.482.763,00 |
| 01.07.2024 | 5,84 | 5,88 | 5,72 | 5,73 | -1,88% | 14.475.886,00 |
| 28.06.2024 | 5,83 | 5,86 | 5,76 | 5,84 | -1,02% | 24.011.580,00 |
| 27.06.2024 | 5,91 | 5,95 | 5,85 | 5,90 | 0,34% | 15.816.109,00 |
| 26.06.2024 | 5,82 | 5,88 | 5,79 | 5,88 | -1,34% | 13.698.412,00 |
| 25.06.2024 | 5,99 | 6,04 | 5,95 | 5,96 | -1,16% | 12.724.954,00 |
| 24.06.2024 | 6,04 | 6,13 | 6,01 | 6,03 | 1,17% | 22.687.459,00 |
| 21.06.2024 | 5,86 | 5,98 | 5,86 | 5,96 | 1,19% | 28.032.740,00 |
| 20.06.2024 | 5,96 | 6,00 | 5,85 | 5,89 | 0,17% | 23.949.376,00 |
| 18.06.2024 | 5,87 | 5,99 | 5,87 | 5,88 | -0,84% | 17.685.649,00 |
| 17.06.2024 | 5,82 | 5,93 | 5,82 | 5,93 | 2,24% | 22.424.605,00 |
| 14.06.2024 | 5,78 | 5,86 | 5,76 | 5,80 | -0,34% | 16.824.227,00 |
| 13.06.2024 | 5,86 | 5,89 | 5,77 | 5,82 | -0,85% | 19.428.419,00 |
| 12.06.2024 | 5,88 | 5,92 | 5,76 | 5,87 | -0,17% | 41.763.694,00 |
| 11.06.2024 | 5,88 | 5,94 | 5,84 | 5,88 | 1,03% | 11.186.227,00 |
| 10.06.2024 | 5,83 | 5,85 | 5,77 | 5,82 | -2,02% | 31.707.427,00 |
| 07.06.2024 | 5,99 | 6,05 | 5,90 | 5,94 | -2,62% | 15.090.654,00 |
| 06.06.2024 | 6,03 | 6,11 | 6,02 | 6,10 | 2,01% | 14.753.112,00 |
| 05.06.2024 | 6,01 | 6,01 | 5,92 | 5,98 | -0,33% | 14.300.755,00 |
| 04.06.2024 | 5,95 | 6,02 | 5,93 | 6,00 | -0,99% | 15.473.137,00 |
| 03.06.2024 | 5,96 | 6,08 | 5,92 | 6,06 | 1,17% | 19.514.089,00 |
| 31.05.2024 | 5,98 | 6,02 | 5,91 | 5,99 | -1,32% | 28.271.024,00 |
| 30.05.2024 | 6,07 | 6,12 | 6,02 | 6,07 | 0,33% | 10.608.469,00 |
| 29.05.2024 | 6,00 | 6,07 | 5,98 | 6,05 | -1,63% | 16.238.130,00 |
| 28.05.2024 | 6,21 | 6,23 | 6,12 | 6,15 | -0,32% | 19.801.408,00 |
| 24.05.2024 | 6,24 | 6,27 | 6,15 | 6,17 | -1,12% | 12.041.341,00 |
| 23.05.2024 | 6,27 | 6,30 | 6,22 | 6,24 | -0,64% | 10.943.288,00 |
| 22.05.2024 | 6,34 | 6,38 | 6,28 | 6,28 | -2,64% | 12.976.329,00 |
| 21.05.2024 | 6,50 | 6,53 | 6,41 | 6,45 | -0,77% | 13.756.429,00 |
| 20.05.2024 | 6,48 | 6,56 | 6,47 | 6,50 | -0,46% | 10.154.191,00 |
| 17.05.2024 | 6,48 | 6,54 | 6,46 | 6,53 | 0,93% | 11.560.794,00 |
| 16.05.2024 | 6,55 | 6,56 | 6,46 | 6,47 | -0,15% | 17.273.049,00 |
| 15.05.2024 | 6,51 | 6,53 | 6,44 | 6,48 | -0,46% | 20.990.659,00 |
| 14.05.2024 | 6,44 | 6,54 | 6,42 | 6,51 | 1,40% | 19.343.253,00 |
| 13.05.2024 | 6,39 | 6,48 | 6,35 | 6,42 | 1,26% | 21.091.846,00 |
| 10.05.2024 | 6,38 | 6,41 | 6,34 | 6,34 | 0,79% | 20.324.743,00 |
| 09.05.2024 | 6,33 | 6,35 | 6,24 | 6,29 | -3,82% | 18.945.780,00 |
| 08.05.2024 | 6,45 | 6,56 | 6,44 | 6,54 | 0,15% | 12.553.803,00 |
| 07.05.2024 | 6,41 | 6,57 | 6,38 | 6,53 | 2,35% | 21.203.357,00 |
| 06.05.2024 | 6,38 | 6,45 | 6,34 | 6,38 | 0,63% | 13.831.161,00 |
| 03.05.2024 | 6,37 | 6,42 | 6,32 | 6,34 | 1,44% | 16.708.087,00 |
| 02.05.2024 | 6,22 | 6,28 | 6,16 | 6,25 | 2,46% | 20.624.983,00 |
| 01.05.2024 | 6,04 | 6,20 | 6,02 | 6,10 | 0,83% | 11.737.792,00 |
| 30.04.2024 | 6,21 | 6,24 | 6,03 | 6,05 | -2,89% | 24.740.224,00 |
| 29.04.2024 | 6,29 | 6,29 | 6,20 | 6,23 | -1,11% | 12.294.108,00 |
| 26.04.2024 | 6,20 | 6,33 | 6,20 | 6,30 | 3,11% | 19.159.225,00 |
| 25.04.2024 | 6,12 | 6,20 | 6,09 | 6,11 | -1,61% | 14.142.829,00 |
| 24.04.2024 | 6,19 | 6,24 | 6,14 | 6,21 | -0,64% | 18.196.470,00 |
| 23.04.2024 | 6,12 | 6,31 | 6,10 | 6,25 | 2,46% | 29.121.023,00 |
| 22.04.2024 | 6,04 | 6,14 | 6,01 | 6,10 | 0,83% | 11.585.467,00 |
| 19.04.2024 | 6,03 | 6,13 | 6,03 | 6,05 | 0,33% | 14.613.062,00 |
| 18.04.2024 | 6,08 | 6,12 | 5,95 | 6,03 | -0,33% | 18.209.770,00 |
| 17.04.2024 | 6,02 | 6,06 | 5,94 | 6,05 | 0,83% | 23.332.925,00 |
| 16.04.2024 | 6,04 | 6,07 | 5,95 | 6,00 | -2,28% | 37.137.263,00 |