Premium
Itau Unibanco Holding SA (ITUB)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 7.74647887324 | 5.68 | 6.15 | 5.62 | 26359360 | 5.9587857 | DR |
| 4 | 0.57 | 10.2702702703 | 5.55 | 6.15 | 5.12 | 27643243 | 5.56531683 | DR |
| 12 | 0.27 | 4.61538461538 | 5.85 | 6.35 | 5.12 | 25749036 | 5.71983035 | DR |
| 26 | -0.15 | -2.39234449761 | 6.27 | 6.4199 | 4.86 | 25989310 | 5.61185708 | DR |
| 52 | -0.02 | -0.325732899023 | 6.14 | 6.93 | 4.86 | 22027942 | 5.89699217 | DR |
| 156 | 0.93 | 17.9190751445 | 5.19 | 7.27 | 3.9 | 26944714 | 5.41154087 | DR |
| 260 | 2.25 | 58.1395348837 | 3.87 | 7.27 | 3.48 | 31444476 | 5.19662332 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.14 | 0 | 0.00 | 6.12 | 6.16 | 6.085 | 21312353 |
| 1745534400 | 6.14 | 0.16 | 2.68 | 6.08 | 6.15 | 6.0145 | 31699175 |
| 1745448000 | 5.98 | 0.13 | 2.22 | 5.94 | 6.0199999 | 5.9349999 | 34324400 |
| 1745361600 | 5.85 | 0.16 | 2.81 | 5.7 | 5.89 | 5.7 | 25758568 |
| 1745275200 | 5.69 | 0.03 | 0.53 | 5.68 | 5.71 | 5.62 | 13655295 |
| 1744929600 | 5.66 | 0.07 | 1.25 | 5.53 | 5.68 | 5.53 | 21231518 |
| 1744843200 | 5.59 | 0 | 0.00 | 5.57 | 5.6399 | 5.54 | 21739154 |
| 1744756800 | 5.59 | 0.03 | 0.54 | 5.57 | 5.61 | 5.53 | 23815158 |
| 1744670400 | 5.5599999 | 0.09 | 1.65 | 5.54 | 5.58 | 5.47 | 24352752 |
| 1744411200 | 5.47 | 0.1 | 1.86 | 5.36 | 5.51 | 5.345 | 32574729 |
| 1744324800 | 5.37 | -0.14 | -2.54 | 5.39 | 5.47 | 5.24 | 39967514 |
| 1744238400 | 5.51 | 0.27 | 5.15 | 5.12 | 5.5199999 | 5.12 | 49766476 |
| 1744152000 | 5.24 | -0.06 | -1.13 | 5.38 | 5.42 | 5.175 | 51166825 |
| 1744065600 | 5.3 | -0.03 | -0.56 | 5.22 | 5.43 | 5.175 | 40068200 |
| 1743806400 | 5.33 | -0.36 | -6.33 | 5.48 | 5.5 | 5.3099999 | 25110027 |
| 1743720000 | 5.69 | 0.16 | 2.89 | 5.63 | 5.7699999 | 5.63 | 38702018 |
| 1743633600 | 5.53 | 0.01 | 0.18 | 5.55 | 5.565 | 5.47 | 10626274 |
| 1743547200 | 5.5199999 | 0.02 | 0.36 | 5.49 | 5.57 | 5.48 | 14373627 |
| 1743460800 | 5.5 | -0.02 | -0.36 | 5.43 | 5.53 | 5.43 | 12492243 |
| 1743201600 | 5.5199999 | -0.08 | -1.43 | 5.55 | 5.6 | 5.46 | 13797662 |
| 1743115200 | 5.6 | -0.02 | -0.36 | 5.58 | 5.62 | 5.555 | 18498180 |
| 1743028800 | 5.62 | -0.06 | -1.06 | 5.67 | 5.69 | 5.59 | 16118216 |
| 1742942400 | 5.68 | 0.09 | 1.61 | 5.67 | 5.8 | 5.67 | 14550780 |
| 1742856000 | 5.59 | -0.08 | -1.32 | 5.58 | 5.65 | 5.5599999 | 14725147 |
| 1742596800 | 5.665 | 0 | 0.09 | 5.615 | 5.67 | 5.59 | 14794474 |
| 1742510400 | 5.66 | -0.07 | -1.22 | 5.75 | 5.75 | 5.61 | 23110859 |
| 1742424000 | 5.73 | -0.55 | -8.76 | 5.74 | 5.8 | 5.69 | 12422450 |
| 1742337600 | 6.28 | 0.02 | 0.32 | 6.26 | 6.35 | 6.22 | 35875953 |
| 1742251200 | 6.26 | 0.27 | 4.51 | 6.05 | 6.28 | 6.045 | 37886180 |
| 1741992000 | 5.99 | 0.27 | 4.72 | 5.86 | 6.04 | 5.835 | 33168233 |
| 1741905600 | 5.72 | 0.07 | 1.24 | 5.63 | 5.76 | 5.63 | 32973312 |
| 1741819200 | 5.65 | 0 | 0.00 | 5.61 | 5.66 | 5.57 | 24574213 |
| 1741732800 | 5.65 | 0.02 | 0.36 | 5.61 | 5.65 | 5.5599999 | 31090383 |
| 1741646400 | 5.63 | -0.05 | -0.88 | 5.58 | 5.67 | 5.58 | 34208499 |
| 1741390800 | 5.68 | 0.01 | 0.18 | 5.65 | 5.71 | 5.63 | 18301112 |
| 1741304400 | 5.67 | 0.03 | 0.53 | 5.64 | 5.71 | 5.61 | 21934243 |
| 1741218000 | 5.64 | 0.17 | 3.11 | 5.55 | 5.66 | 5.54 | 24921977 |
| 1741131600 | 5.47 | -0.04 | -0.73 | 5.48 | 5.5298999 | 5.36 | 21575392 |
| 1741045200 | 5.51 | 0.02 | 0.36 | 5.55 | 5.66 | 5.49 | 11931853 |
| 1740786000 | 5.49 | -0.15 | -2.66 | 5.5599999 | 5.6 | 5.44 | 25975237 |
| 1740699600 | 5.64 | 0 | 0.00 | 5.67 | 5.69 | 5.63 | 12070372 |
| 1740613200 | 5.64 | -0.07 | -1.23 | 5.68 | 5.71 | 5.63 | 19976061 |
| 1740526800 | 5.71 | 0.06 | 1.06 | 5.71 | 5.7699999 | 5.69 | 28224253 |
| 1740440400 | 5.65 | -0.08 | -1.40 | 5.73 | 5.76 | 5.62 | 23252401 |
| 1740181200 | 5.73 | -0.03 | -0.52 | 5.73 | 5.75 | 5.69 | 24814782 |
| 1740094800 | 5.76 | 0 | 0.00 | 5.76 | 5.78 | 5.73 | 19305179 |
| 1740008400 | 5.76 | -0.28 | -4.64 | 5.75 | 5.8 | 5.74 | 23054436 |
| 1739922000 | 6.04 | -0.05 | -0.82 | 6.03 | 6.11 | 6.03 | 26495220 |
| 1739576400 | 6.09 | 0.21 | 3.57 | 5.97 | 6.115 | 5.97 | 23186360 |
| 1739490000 | 5.88 | 0.02 | 0.34 | 5.78 | 5.88 | 5.78 | 19107339 |
| 1739403600 | 5.86 | -0.18 | -2.98 | 5.95 | 5.96 | 5.8000999 | 34045291 |
| 1739317200 | 6.04 | 0.11 | 1.85 | 6.0199999 | 6.05 | 5.96 | 27180364 |
| 1739230800 | 5.93 | 0.08 | 1.37 | 5.9 | 5.96 | 5.89 | 25479411 |
| 1738971600 | 5.85 | -0.11 | -1.85 | 5.92 | 5.98 | 5.805 | 51899853 |
| 1738885200 | 5.96 | 0.03 | 0.51 | 5.87 | 5.96 | 5.8400999 | 26300293 |
| 1738798800 | 5.93 | 0.08 | 1.37 | 5.8099999 | 5.96 | 5.805 | 39203500 |
| 1738712400 | 5.85 | 0.09 | 1.56 | 5.78 | 5.88 | 5.7307 | 32062369 |
| 1738626000 | 5.76 | -0.04 | -0.69 | 5.67 | 5.8 | 5.65 | 20290917 |
| 1738366800 | 5.8 | 0 | 0.00 | 5.85 | 5.865 | 5.78 | 23637359 |
| 1738280400 | 5.8 | 0.14 | 2.47 | 5.7 | 5.83 | 5.68 | 40827236 |
| 1738194000 | 5.66 | -0.03 | -0.53 | 5.69 | 5.71 | 5.64 | 18499781 |
| 1738107600 | 5.69 | 0.07 | 1.25 | 5.59 | 5.71 | 5.59 | 31059547 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
