5,990$
4,72%
Echtzeit-Aktienkurs Itau Unibanco Holding SA
Bid:
Ask:
Aktienkurse zur Itau Unibanco Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 5,86 | 6,04 | 5,84 | 5,99 | 4,72% | 33.169.335,00 |
| 13.03.2025 | 5,63 | 5,76 | 5,63 | 5,72 | 1,24% | 32.973.813,00 |
| 12.03.2025 | 5,61 | 5,66 | 5,57 | 5,65 | 0,00% | 24.574.218,00 |
| 11.03.2025 | 5,61 | 5,65 | 5,56 | 5,65 | 0,36% | 31.092.395,00 |
| 10.03.2025 | 5,58 | 5,67 | 5,58 | 5,63 | -0,88% | 34.208.499,00 |
| 07.03.2025 | 5,65 | 5,71 | 5,63 | 5,68 | 0,18% | 18.301.113,00 |
| 06.03.2025 | 5,64 | 5,71 | 5,61 | 5,67 | 0,53% | 21.935.243,00 |
| 05.03.2025 | 5,55 | 5,66 | 5,54 | 5,64 | 3,11% | 24.921.984,00 |
| 04.03.2025 | 5,47 | 5,53 | 5,36 | 5,47 | -0,73% | 21.575.392,00 |
| 03.03.2025 | 5,55 | 5,66 | 5,49 | 5,51 | 0,36% | 11.931.853,00 |
| 28.02.2025 | 5,56 | 5,60 | 5,44 | 5,49 | -2,66% | 26.044.319,00 |
| 27.02.2025 | 5,67 | 5,69 | 5,63 | 5,64 | 0,00% | 12.070.372,00 |
| 26.02.2025 | 5,68 | 5,71 | 5,63 | 5,64 | -1,23% | 19.976.061,00 |
| 25.02.2025 | 5,71 | 5,77 | 5,69 | 5,71 | 1,06% | 28.224.254,00 |
| 24.02.2025 | 5,73 | 5,76 | 5,62 | 5,65 | -1,40% | 23.252.401,00 |
| 21.02.2025 | 5,73 | 5,75 | 5,69 | 5,73 | -0,52% | 24.814.915,00 |
| 20.02.2025 | 5,76 | 5,78 | 5,73 | 5,76 | 0,00% | 19.305.189,00 |
| 19.02.2025 | 5,75 | 5,80 | 5,74 | 5,76 | -4,64% | 23.054.438,00 |
| 18.02.2025 | 6,03 | 6,11 | 6,03 | 6,04 | -0,82% | 26.496.403,00 |
| 14.02.2025 | 5,97 | 6,12 | 5,97 | 6,09 | 3,57% | 23.186.722,00 |
| 13.02.2025 | 5,78 | 5,88 | 5,78 | 5,88 | 0,34% | 19.108.340,00 |
| 12.02.2025 | 5,95 | 5,96 | 5,80 | 5,86 | -2,98% | 34.045.297,00 |
| 11.02.2025 | 6,02 | 6,05 | 5,96 | 6,04 | 1,85% | 27.180.364,00 |
| 10.02.2025 | 5,90 | 5,96 | 5,89 | 5,93 | 1,37% | 25.480.460,00 |
| 07.02.2025 | 5,92 | 5,98 | 5,81 | 5,85 | -1,85% | 51.899.918,00 |
| 06.02.2025 | 5,87 | 5,96 | 5,84 | 5,96 | 0,51% | 26.300.307,00 |
| 05.02.2025 | 5,81 | 5,96 | 5,81 | 5,93 | 1,37% | 39.208.406,00 |
| 04.02.2025 | 5,78 | 5,88 | 5,73 | 5,85 | 1,56% | 32.062.369,00 |
| 03.02.2025 | 5,67 | 5,80 | 5,65 | 5,76 | -0,69% | 20.291.056,00 |
| 31.01.2025 | 5,85 | 5,87 | 5,78 | 5,80 | 0,00% | 23.815.511,00 |
| 30.01.2025 | 5,70 | 5,83 | 5,68 | 5,80 | 2,47% | 40.949.785,00 |
| 29.01.2025 | 5,69 | 5,71 | 5,64 | 5,66 | -0,53% | 18.499.781,00 |
| 28.01.2025 | 5,59 | 5,71 | 5,59 | 5,69 | 1,25% | 31.150.427,00 |
| 27.01.2025 | 5,51 | 5,65 | 5,47 | 5,62 | 2,74% | 35.966.507,00 |
| 24.01.2025 | 5,48 | 5,52 | 5,44 | 5,47 | 0,18% | 12.822.383,00 |
| 23.01.2025 | 5,48 | 5,53 | 5,43 | 5,46 | -0,18% | 29.935.580,00 |
| 22.01.2025 | 5,48 | 5,52 | 5,46 | 5,47 | 1,11% | 15.482.414,00 |
| 21.01.2025 | 5,40 | 5,44 | 5,38 | 5,41 | 1,69% | 16.966.571,00 |
| 17.01.2025 | 5,33 | 5,40 | 5,31 | 5,32 | 0,19% | 20.805.896,00 |
| 16.01.2025 | 5,35 | 5,37 | 5,25 | 5,31 | -0,93% | 16.170.907,00 |
| 15.01.2025 | 5,25 | 5,37 | 5,22 | 5,36 | 5,10% | 38.800.785,00 |
| 14.01.2025 | 5,04 | 5,12 | 5,02 | 5,10 | 0,20% | 18.542.622,00 |
| 13.01.2025 | 5,03 | 5,12 | 5,03 | 5,09 | 0,99% | 16.414.845,00 |
| 10.01.2025 | 5,04 | 5,08 | 5,01 | 5,04 | -1,18% | 32.155.641,00 |
| 08.01.2025 | 5,07 | 5,10 | 5,03 | 5,10 | -1,35% | 26.766.965,00 |
| 07.01.2025 | 5,18 | 5,26 | 5,14 | 5,17 | 1,97% | 23.958.376,00 |
| 06.01.2025 | 4,99 | 5,11 | 4,98 | 5,07 | 4,11% | 22.832.816,00 |
| 03.01.2025 | 4,94 | 4,96 | 4,86 | 4,87 | -1,62% | 23.281.273,00 |
| 02.01.2025 | 4,89 | 5,02 | 4,86 | 4,95 | -0,20% | 26.046.410,00 |
| 31.12.2024 | 4,99 | 4,99 | 4,93 | 4,96 | -0,80% | 7.259.888,00 |
| 30.12.2024 | 4,99 | 5,03 | 4,96 | 5,00 | 0,40% | 19.552.270,00 |
| 27.12.2024 | 4,94 | 5,03 | 4,94 | 4,98 | -0,40% | 16.111.293,00 |
| 26.12.2024 | 4,95 | 5,03 | 4,94 | 5,00 | 0,20% | 21.541.961,00 |
| 24.12.2024 | 4,98 | 5,01 | 4,98 | 4,99 | 0,40% | 6.462.901,00 |
| 23.12.2024 | 5,00 | 5,01 | 4,94 | 4,97 | -1,97% | 17.736.788,00 |
| 20.12.2024 | 5,14 | 5,17 | 5,05 | 5,07 | 1,00% | 46.682.226,00 |
| 19.12.2024 | 5,08 | 5,12 | 5,00 | 5,02 | 1,21% | 88.212.157,00 |
| 18.12.2024 | 5,15 | 5,15 | 4,90 | 4,96 | -5,16% | 51.636.542,00 |
| 17.12.2024 | 5,15 | 5,30 | 5,13 | 5,23 | 0,38% | 43.116.879,00 |
| 16.12.2024 | 5,25 | 5,30 | 5,17 | 5,21 | -1,14% | 30.036.677,00 |
| 13.12.2024 | 5,36 | 5,37 | 5,26 | 5,27 | -2,04% | 33.085.688,00 |
| 12.12.2024 | 5,51 | 5,52 | 5,32 | 5,38 | -3,24% | 39.862.357,00 |
| 11.12.2024 | 5,46 | 5,62 | 5,38 | 5,56 | 1,09% | 59.389.127,00 |
| 10.12.2024 | 5,42 | 5,53 | 5,42 | 5,50 | 2,42% | 26.233.793,00 |
| 09.12.2024 | 5,43 | 5,48 | 5,37 | 5,37 | 0,00% | 16.829.283,00 |
| 06.12.2024 | 5,49 | 5,51 | 5,36 | 5,37 | -2,89% | 28.927.381,00 |
| 05.12.2024 | 5,54 | 5,57 | 5,50 | 5,53 | 2,79% | 37.769.734,00 |
| 04.12.2024 | 5,38 | 5,44 | 5,35 | 5,38 | 0,56% | 41.490.744,00 |
| 03.12.2024 | 5,32 | 5,36 | 5,27 | 5,35 | 0,75% | 26.838.978,00 |
| 02.12.2024 | 5,31 | 5,36 | 5,25 | 5,31 | -0,93% | 31.667.716,00 |
| 29.11.2024 | 5,33 | 5,45 | 5,28 | 5,36 | -6,62% | 28.018.301,00 |
| 27.11.2024 | 5,96 | 5,97 | 5,70 | 5,74 | -4,17% | 34.271.235,00 |
| 26.11.2024 | 5,92 | 6,05 | 5,91 | 5,99 | 2,39% | 21.295.463,00 |
| 25.11.2024 | 5,89 | 5,91 | 5,84 | 5,85 | 0,00% | 18.148.501,00 |
| 22.11.2024 | 5,84 | 5,89 | 5,83 | 5,85 | -0,17% | 13.523.883,00 |
| 21.11.2024 | 5,88 | 5,92 | 5,85 | 5,86 | -1,68% | 24.940.335,00 |
| 20.11.2024 | 5,96 | 5,97 | 5,93 | 5,96 | -0,33% | 6.605.890,00 |
| 19.11.2024 | 5,97 | 6,01 | 5,95 | 5,98 | 0,34% | 14.690.101,00 |
| 18.11.2024 | 5,95 | 6,00 | 5,94 | 5,96 | 0,00% | 18.350.248,00 |
| 15.11.2024 | 5,93 | 6,03 | 5,93 | 5,96 | 0,85% | 13.673.367,00 |
| 14.11.2024 | 5,96 | 5,98 | 5,89 | 5,91 | -0,34% | 31.660.215,00 |
| 13.11.2024 | 5,97 | 5,98 | 5,89 | 5,93 | -1,66% | 22.022.517,00 |
| 12.11.2024 | 6,07 | 6,09 | 6,01 | 6,03 | -0,82% | 16.677.503,00 |
| 11.11.2024 | 6,06 | 6,14 | 6,04 | 6,08 | -0,49% | 19.205.331,00 |
| 08.11.2024 | 6,11 | 6,14 | 6,03 | 6,11 | -2,24% | 19.751.694,00 |
| 07.11.2024 | 6,39 | 6,40 | 6,23 | 6,25 | -1,73% | 22.940.302,00 |
| 06.11.2024 | 6,23 | 6,42 | 6,14 | 6,36 | 1,11% | 33.883.165,00 |
| 05.11.2024 | 6,23 | 6,39 | 6,19 | 6,29 | 3,45% | 59.465.012,00 |
| 04.11.2024 | 6,13 | 6,17 | 6,05 | 6,08 | 2,36% | 28.199.154,00 |
| 01.11.2024 | 6,06 | 6,09 | 5,93 | 5,94 | -1,82% | 23.790.671,00 |
| 31.10.2024 | 6,11 | 6,15 | 6,04 | 6,05 | -1,47% | 13.844.438,00 |
| 30.10.2024 | 6,11 | 6,16 | 6,10 | 6,14 | 0,00% | 10.870.266,00 |
| 29.10.2024 | 6,29 | 6,30 | 6,13 | 6,14 | -2,38% | 21.268.832,00 |
| 28.10.2024 | 6,28 | 6,32 | 6,25 | 6,29 | 1,62% | 20.152.232,00 |
| 25.10.2024 | 6,27 | 6,28 | 6,18 | 6,19 | -1,75% | 12.765.762,00 |
| 24.10.2024 | 6,23 | 6,33 | 6,20 | 6,30 | 1,12% | 18.406.709,00 |
| 23.10.2024 | 6,15 | 6,24 | 6,14 | 6,23 | 0,48% | 15.924.285,00 |
| 22.10.2024 | 6,16 | 6,21 | 6,12 | 6,20 | 0,65% | 15.132.688,00 |
| 21.10.2024 | 6,17 | 6,21 | 6,14 | 6,16 | -0,32% | 10.608.549,00 |
| 18.10.2024 | 6,25 | 6,26 | 6,17 | 6,18 | -0,48% | 11.890.881,00 |