6,060$
0,50%
Echtzeit-Aktienkurs Itau Unibanco Holding SA
Bid:
Ask:
Aktienkurse zur Itau Unibanco Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 13.872.951,00 |
| 24.07.2024 | 6,06 | 6,12 | 6,05 | 6,05 | -1,31% | 12.922.160,00 |
| 23.07.2024 | 6,12 | 6,20 | 6,11 | 6,13 | -0,49% | 11.219.596,00 |
| 22.07.2024 | 6,19 | 6,24 | 6,15 | 6,16 | 0,33% | 11.012.807,00 |
| 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% | 11.731.863,00 |
| 17.07.2024 | 6,16 | 6,27 | 6,15 | 6,24 | 0,16% | 12.245.135,00 |
| 16.07.2024 | 6,22 | 6,26 | 6,17 | 6,23 | 1,14% | 19.178.322,00 |
| 15.07.2024 | 6,17 | 6,19 | 6,12 | 6,16 | -0,48% | 14.693.047,00 |
| 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% | 13.913.218,00 |
| 10.07.2024 | 6,21 | 6,23 | 6,13 | 6,20 | 1,47% | 14.476.683,00 |
| 09.07.2024 | 6,00 | 6,13 | 5,99 | 6,11 | 2,17% | 14.559.532,00 |
| 08.07.2024 | 6,00 | 6,04 | 5,94 | 5,98 | -0,83% | 20.990.027,00 |
| 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% | 22.482.712,00 |
| 01.07.2024 | 5,84 | 5,88 | 5,72 | 5,73 | -1,88% | 14.425.722,00 |
| 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% | 15.816.098,00 |
| 26.06.2024 | 5,82 | 5,88 | 5,79 | 5,88 | -1,34% | 13.698.408,00 |
| 25.06.2024 | 5,99 | 6,04 | 5,95 | 5,96 | -1,16% | 12.724.548,00 |
| 24.06.2024 | 6,04 | 6,13 | 6,01 | 6,03 | 1,17% | 22.687.062,00 |
| 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% | 23.949.262,00 |
| 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% | 21.751.377,00 |
| 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% | 18.798.516,00 |
| 12.06.2024 | 5,88 | 5,92 | 5,76 | 5,87 | -0,17% | 41.133.277,00 |
| 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% | 31.076.923,00 |
| 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% | 14.753.005,00 |
| 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% | 15.472.633,00 |
| 03.06.2024 | 5,96 | 6,08 | 5,92 | 6,06 | 1,17% | 19.513.914,00 |
| 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% | 10.607.390,00 |
| 29.05.2024 | 6,00 | 6,07 | 5,98 | 6,05 | -1,63% | 16.220.318,00 |
| 28.05.2024 | 6,21 | 6,23 | 6,12 | 6,15 | -0,32% | 19.767.146,00 |
| 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% | 10.943.224,00 |
| 22.05.2024 | 6,34 | 6,38 | 6,28 | 6,28 | -2,64% | 12.976.205,00 |
| 21.05.2024 | 6,50 | 6,53 | 6,41 | 6,45 | -0,77% | 13.752.264,00 |
| 20.05.2024 | 6,48 | 6,56 | 6,47 | 6,50 | -0,46% | 10.154.183,00 |
| 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% | 17.273.043,00 |
| 15.05.2024 | 6,51 | 6,53 | 6,44 | 6,48 | -0,46% | 20.511.098,00 |
| 14.05.2024 | 6,44 | 6,54 | 6,42 | 6,51 | 1,40% | 19.342.040,00 |
| 13.05.2024 | 6,39 | 6,48 | 6,35 | 6,42 | 1,26% | 21.086.365,00 |
| 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% | 18.945.777,00 |
| 08.05.2024 | 6,45 | 6,56 | 6,44 | 6,54 | 0,15% | 12.209.891,00 |
| 07.05.2024 | 6,41 | 6,57 | 6,38 | 6,53 | 2,35% | 20.683.190,00 |
| 06.05.2024 | 6,38 | 6,45 | 6,34 | 6,38 | 0,63% | 13.825.222,00 |
| 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% | 20.624.763,00 |
| 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 |