Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
[WKN: A0RGKJ | ISIN: US4655621062]
Aktienkurse
6,335$
1,36%
Echtzeit-Aktienkurs Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
Bid:
Ask:
Aktienkurse zur Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 20.624.763,00 |
| 01.05.2024 | 6,04 | 6,20 | 6,02 | 6,10 | 0,83% | 11.734.609,00 |
| 30.04.2024 | 6,21 | 6,24 | 6,03 | 6,05 | -2,89% | 24.357.699,00 |
| 29.04.2024 | 6,29 | 6,29 | 6,20 | 6,23 | -1,11% | 12.294.000,00 |
| 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% | 14.142.720,00 |
| 24.04.2024 | 6,19 | 6,24 | 6,14 | 6,21 | -0,64% | 17.871.168,00 |
| 23.04.2024 | 6,12 | 6,31 | 6,10 | 6,25 | 2,46% | 28.913.920,00 |
| 22.04.2024 | 6,04 | 6,14 | 6,01 | 6,10 | 0,83% | 11.585.456,00 |
| 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% | 18.209.727,00 |
| 17.04.2024 | 6,02 | 6,06 | 5,94 | 6,05 | 0,83% | 23.328.548,00 |
| 16.04.2024 | 6,04 | 6,07 | 5,95 | 6,00 | -2,28% | 37.137.190,00 |
| 15.04.2024 | 6,26 | 6,32 | 6,13 | 6,14 | -3,31% | 32.570.136,00 |
| 12.04.2024 | 6,37 | 6,38 | 6,31 | 6,35 | -1,55% | 16.373.515,00 |
| 11.04.2024 | 6,44 | 6,49 | 6,41 | 6,45 | -0,15% | 11.929.933,00 |
| 10.04.2024 | 6,61 | 6,63 | 6,44 | 6,46 | -4,15% | 21.629.732,00 |
| 09.04.2024 | 6,69 | 6,74 | 6,65 | 6,74 | 2,12% | 18.899.356,00 |
| 08.04.2024 | 6,54 | 6,68 | 6,54 | 6,60 | 1,85% | 11.904.003,00 |
| 05.04.2024 | 6,53 | 6,54 | 6,43 | 6,48 | -0,15% | 21.000.091,00 |
| 04.04.2024 | 6,67 | 6,69 | 6,47 | 6,49 | -1,37% | 26.866.245,00 |
| 03.04.2024 | 6,59 | 6,64 | 6,52 | 6,58 | -0,60% | 19.285.173,00 |
| 02.04.2024 | 6,60 | 6,67 | 6,56 | 6,62 | -0,15% | 13.219.292,00 |
| 01.04.2024 | 6,91 | 6,92 | 6,60 | 6,63 | -4,33% | 12.805.983,00 |
| 28.03.2024 | 6,91 | 6,98 | 6,89 | 6,93 | -0,14% | 8.781.906,00 |
| 27.03.2024 | 6,88 | 6,96 | 6,85 | 6,94 | 0,87% | 8.435.541,00 |
| 26.03.2024 | 6,79 | 6,89 | 6,78 | 6,88 | 2,08% | 9.371.720,00 |
| 25.03.2024 | 6,73 | 6,78 | 6,73 | 6,74 | -0,15% | 7.581.733,00 |
| 22.03.2024 | 6,80 | 6,82 | 6,72 | 6,75 | -1,75% | 9.886.920,00 |
| 21.03.2024 | 6,99 | 6,99 | 6,87 | 6,87 | -1,86% | 9.804.084,00 |
| 20.03.2024 | 6,93 | 7,03 | 6,89 | 7,00 | 1,60% | 16.405.413,00 |
| 19.03.2024 | 6,89 | 6,94 | 6,88 | 6,89 | -0,14% | 8.579.929,00 |
| 18.03.2024 | 6,99 | 7,00 | 6,85 | 6,90 | 0,29% | 12.811.239,00 |
| 15.03.2024 | 6,94 | 6,97 | 6,88 | 6,88 | -1,01% | 11.214.984,00 |
| 14.03.2024 | 7,02 | 7,04 | 6,92 | 6,95 | -1,14% | 16.102.512,00 |
| 13.03.2024 | 6,91 | 7,04 | 6,89 | 7,03 | 1,44% | 19.680.366,00 |
| 12.03.2024 | 6,89 | 6,96 | 6,85 | 6,93 | 1,17% | 11.317.624,00 |
| 11.03.2024 | 6,86 | 6,91 | 6,83 | 6,85 | 0,15% | 11.753.555,00 |
| 08.03.2024 | 6,81 | 6,90 | 6,81 | 6,84 | -0,15% | 10.161.232,00 |
| 07.03.2024 | 6,93 | 6,93 | 6,80 | 6,85 | -0,72% | 13.722.540,00 |
| 06.03.2024 | 6,89 | 6,95 | 6,84 | 6,90 | 1,47% | 16.043.321,00 |
| 05.03.2024 | 6,85 | 6,88 | 6,79 | 6,80 | -0,87% | 11.281.862,00 |
| 04.03.2024 | 6,86 | 6,93 | 6,85 | 6,86 | -0,58% | 13.271.917,00 |
| 01.03.2024 | 6,90 | 6,93 | 6,83 | 6,90 | 1,17% | 16.912.987,00 |
| 29.02.2024 | 6,85 | 6,88 | 6,78 | 6,82 | -2,71% | 25.399.967,00 |
| 28.02.2024 | 6,99 | 7,04 | 6,96 | 7,01 | -0,43% | 13.070.518,00 |
| 27.02.2024 | 6,95 | 7,07 | 6,93 | 7,04 | 1,88% | 12.303.275,00 |
| 26.02.2024 | 6,88 | 6,92 | 6,86 | 6,91 | 0,88% | 10.515.673,00 |
| 23.02.2024 | 6,81 | 6,91 | 6,80 | 6,85 | -0,87% | 23.165.696,00 |
| 22.02.2024 | 6,94 | 7,00 | 6,89 | 6,91 | -3,63% | 16.400.880,00 |
| 21.02.2024 | 7,22 | 7,23 | 7,17 | 7,17 | -0,83% | 18.572.920,00 |
| 20.02.2024 | 7,13 | 7,27 | 7,11 | 7,23 | 4,03% | 30.636.900,00 |
| 16.02.2024 | 6,91 | 6,99 | 6,89 | 6,95 | 0,29% | 20.027.171,00 |
| 15.02.2024 | 6,87 | 6,95 | 6,86 | 6,93 | 1,02% | 20.341.932,00 |
| 14.02.2024 | 6,82 | 6,95 | 6,76 | 6,86 | 0,73% | 18.940.801,00 |
| 13.02.2024 | 6,83 | 6,89 | 6,74 | 6,81 | -2,30% | 21.102.953,00 |
| 12.02.2024 | 6,89 | 7,00 | 6,87 | 6,97 | 0,87% | 7.915.786,00 |
| 09.02.2024 | 6,81 | 6,92 | 6,76 | 6,91 | 1,92% | 14.797.045,00 |
| 08.02.2024 | 6,95 | 6,98 | 6,76 | 6,78 | -2,45% | 24.637.113,00 |
| 07.02.2024 | 6,87 | 6,96 | 6,85 | 6,95 | -1,42% | 42.830.405,00 |
| 06.02.2024 | 6,69 | 7,05 | 6,67 | 7,05 | 6,50% | 63.605.337,00 |
| 05.02.2024 | 6,57 | 6,68 | 6,52 | 6,62 | 0,91% | 14.902.017,00 |
| 02.02.2024 | 6,49 | 6,60 | 6,46 | 6,56 | -1,06% | 13.090.951,00 |
| 01.02.2024 | 6,63 | 6,66 | 6,54 | 6,63 | 0,45% | 18.093.663,00 |
| 31.01.2024 | 6,65 | 6,74 | 6,59 | 6,60 | 1,38% | 19.470.432,00 |
| 30.01.2024 | 6,53 | 6,57 | 6,51 | 6,51 | -1,06% | 12.590.832,00 |
| 29.01.2024 | 6,61 | 6,63 | 6,52 | 6,58 | -0,90% | 11.036.007,00 |
| 26.01.2024 | 6,63 | 6,67 | 6,61 | 6,64 | 1,53% | 9.566.330,00 |
| 25.01.2024 | 6,57 | 6,60 | 6,53 | 6,54 | 0,15% | 14.863.360,00 |
| 24.01.2024 | 6,69 | 6,70 | 6,53 | 6,53 | 0,00% | 20.563.369,00 |
| 23.01.2024 | 6,50 | 6,55 | 6,44 | 6,53 | 1,08% | 15.009.569,00 |
| 22.01.2024 | 6,61 | 6,67 | 6,40 | 6,46 | -3,00% | 24.919.834,00 |
| 19.01.2024 | 6,62 | 6,69 | 6,62 | 6,66 | 0,00% | 22.649.811,00 |
| 18.01.2024 | 6,63 | 6,67 | 6,60 | 6,66 | -0,15% | 14.077.883,00 |
| 17.01.2024 | 6,66 | 6,70 | 6,64 | 6,67 | -0,30% | 13.023.593,00 |
| 16.01.2024 | 6,83 | 6,84 | 6,68 | 6,69 | -2,34% | 18.049.350,00 |
| 12.01.2024 | 6,84 | 6,89 | 6,82 | 6,85 | 0,29% | 11.127.178,00 |
| 11.01.2024 | 6,86 | 6,87 | 6,76 | 6,83 | 0,29% | 11.900.124,00 |
| 10.01.2024 | 6,80 | 6,82 | 6,76 | 6,81 | 0,74% | 8.152.245,00 |
| 09.01.2024 | 6,80 | 6,81 | 6,73 | 6,76 | -1,46% | 25.519.495,00 |
| 08.01.2024 | 6,85 | 6,88 | 6,81 | 6,86 | -0,44% | 10.815.182,00 |
| 05.01.2024 | 6,80 | 6,91 | 6,78 | 6,89 | 2,68% | 19.241.945,00 |
| 04.01.2024 | 6,65 | 6,76 | 6,63 | 6,71 | -0,59% | 16.458.826,00 |
| 03.01.2024 | 6,82 | 6,86 | 6,74 | 6,75 | -0,88% | 17.215.697,00 |
| 02.01.2024 | 6,87 | 6,90 | 6,77 | 6,81 | -2,01% | 9.883.707,00 |
| 29.12.2023 | 6,96 | 6,98 | 6,89 | 6,95 | -0,57% | 6.274.162,00 |
| 28.12.2023 | 6,98 | 7,02 | 6,95 | 6,99 | -0,71% | 11.553.324,00 |
| 27.12.2023 | 6,99 | 7,05 | 6,97 | 7,04 | 0,72% | 14.477.199,00 |
| 26.12.2023 | 6,86 | 7,01 | 6,85 | 6,99 | 2,49% | 16.466.148,00 |
| 22.12.2023 | 6,78 | 6,90 | 6,77 | 6,82 | 1,49% | 15.472.442,00 |
| 21.12.2023 | 6,72 | 6,75 | 6,67 | 6,72 | 1,36% | 10.497.828,00 |
| 20.12.2023 | 6,72 | 6,73 | 6,63 | 6,63 | -1,92% | 12.404.446,00 |
| 19.12.2023 | 6,81 | 6,83 | 6,75 | 6,76 | 0,60% | 10.393.454,00 |
| 18.12.2023 | 6,64 | 6,74 | 6,60 | 6,72 | 2,13% | 11.626.165,00 |
| 15.12.2023 | 6,65 | 6,66 | 6,56 | 6,58 | -1,20% | 14.038.588,00 |
| 14.12.2023 | 6,68 | 6,75 | 6,60 | 6,66 | 0,60% | 23.782.025,00 |
| 13.12.2023 | 6,44 | 6,63 | 6,40 | 6,62 | 4,09% | 20.756.390,00 |
| 12.12.2023 | 6,39 | 6,40 | 6,31 | 6,36 | -0,93% | 10.046.954,00 |
| 11.12.2023 | 6,43 | 6,47 | 6,41 | 6,42 | -1,38% | 9.203.696,00 |