Premium
Itau Unibanco Holding SA (ITUB4)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 5.81959262852 | 30.93 | 32.9 | 30.42 | 21549860 | 32.01089759 | PR |
| 4 | 1.88 | 6.09400324149 | 30.85 | 32.9 | 29.82 | 21974456 | 31.16043 | PR |
| 12 | -3.13 | -8.72838817624 | 35.86 | 36.65 | 29.82 | 25466930 | 32.82650959 | PR |
| 26 | -1.55 | -4.52158693116 | 34.28 | 37.79 | 29.82 | 23445370 | 34.33022442 | PR |
| 52 | -0.22 | -0.667678300455 | 32.95 | 37.79 | 29.82 | 23642063 | 33.67593072 | PR |
| 156 | 9.55 | 41.1993097498 | 23.18 | 37.79 | 21.64 | 30078186 | 28.41604709 | PR |
| 260 | -1.28 | -3.76359894149 | 34.01 | 37.79 | 20 | 33354720 | 27.68137077 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 32.729999 | 0.07 | 0.21 | 32.659999 | 32.9 | 32.53 | 14049800 |
| 1737408600 | 32.659999 | 0.31 | 0.96 | 32.2 | 32.9 | 32.2 | 9234400 |
| 1737149400 | 32.35 | 0.23 | 0.72 | 32.27 | 32.57 | 32.09 | 20843200 |
| 1737062940 | 32.119999 | -0.1 | -0.31 | 32.15 | 32.39 | 31.85 | 21858100 |
| 1736976540 | 32.22 | 1.34 | 4.34 | 31.17 | 32.29 | 31.07 | 35576600 |
| 1736890140 | 30.88 | 0.02 | 0.06 | 30.93 | 30.95 | 30.42 | 20237000 |
| 1736803740 | 30.86 | 0.22 | 0.72 | 30.63 | 31.13 | 30.63 | 15477300 |
| 1736544540 | 30.64 | -0.43 | -1.38 | 31.06 | 31.14 | 30.55 | 19287400 |
| 1736458140 | 31.07 | 0.08 | 0.26 | 31.01 | 31.17 | 30.92 | 10119800 |
| 1736371740 | 30.99 | -0.51 | -1.62 | 31.22 | 31.41 | 30.86 | 19226100 |
| 1736285400 | 31.5 | 0.34 | 1.09 | 31.32 | 31.86 | 31.24 | 25264200 |
| 1736198940 | 31.16 | 1.34 | 4.49 | 30.21 | 31.25 | 30.11 | 30983300 |
| 1735939740 | 29.82 | -0.75 | -2.45 | 30.59 | 30.62 | 29.82 | 35324700 |
| 1735853400 | 30.57 | -0.16 | -0.52 | 30.65 | 30.85 | 30.24 | 25643400 |
| 1735594200 | 30.73 | -0.05 | -0.16 | 30.87 | 31.07 | 30.73 | 28377300 |
| 1735334940 | 30.78 | -0.31 | -1.00 | 31.15 | 31.23 | 30.78 | 13592800 |
| 1735248540 | 31.09 | 0.2 | 0.65 | 30.85 | 31.23 | 30.79 | 20545700 |
| 1734989340 | 30.89 | -0.61 | -1.94 | 31.13 | 31.31 | 30.75 | 27736400 |
| 1734730200 | 31.5 | 0.36 | 1.16 | 31.06 | 31.52 | 31.06 | 53091500 |
| 1734643800 | 31.14 | 0.17 | 0.55 | 31.19 | 31.54 | 30.91 | 47032100 |
| 1734557400 | 30.97 | -0.91 | -2.85 | 31.77 | 31.84 | 30.87 | 51323900 |
| 1734470940 | 31.88 | 0.17 | 0.54 | 31.8 | 32.18 | 31.6 | 40112700 |
| 1734384540 | 31.71 | -0.35 | -1.09 | 32.009999 | 32.11 | 31.71 | 33022600 |
| 1734125340 | 32.06 | -0.42 | -1.29 | 32.53 | 32.63 | 32.049999 | 24698200 |
| 1734039000 | 32.479999 | -0.83 | -2.49 | 33 | 33.18 | 32.369999 | 24253200 |
| 1733952540 | 33.31 | 0.32 | 0.97 | 33.02 | 33.75 | 32.65 | 31761400 |
| 1733866140 | 32.99 | 0.13 | 0.40 | 32.74 | 33.17 | 32.7 | 18930200 |
| 1733779740 | 32.86 | 0.16 | 0.49 | 32.75 | 33.13 | 32.75 | 16171800 |
| 1733520600 | 32.7 | -0.68 | -2.04 | 33.28 | 33.39 | 32.68 | 21387700 |
| 1733434200 | 33.38 | 0.7 | 2.14 | 32.979999 | 33.5 | 32.799999 | 32610100 |
| 1733347800 | 32.68 | 0.2 | 0.62 | 32.409999 | 32.85 | 32.36 | 22165100 |
| 1733261340 | 32.479999 | 0.36 | 1.12 | 32.21 | 32.52 | 32.18 | 20615600 |
| 1733174940 | 32.119999 | -0.48 | -1.47 | 32.39 | 32.65 | 32 | 22086700 |
| 1732915740 | 32.6 | -0.08 | -0.24 | 32.759999 | 32.93 | 32.18 | 36814900 |
| 1732829400 | 32.68 | -1.22 | -3.60 | 33.77 | 33.83 | 32.63 | 39103200 |
| 1732743000 | 33.9 | -0.85 | -2.45 | 34.68 | 34.85 | 33.72 | 23668200 |
| 1732656600 | 34.75 | 0.65 | 1.91 | 34.2 | 35.16 | 34.17 | 26712200 |
| 1732570140 | 34.1 | -0.01 | -0.03 | 34.09 | 34.21 | 33.97 | 23845800 |
| 1732310940 | 34.11 | 0.1 | 0.29 | 34.4 | 34.4 | 33.94 | 12832500 |
| 1732224600 | 34.01 | -0.6 | -1.73 | 34.24 | 34.43 | 34.01 | 25355200 |
| 1732051800 | 34.61 | 0.31 | 0.90 | 34.3 | 34.7 | 34.16 | 15904500 |
| 1731965340 | 34.3 | -0.12 | -0.35 | 34.38 | 34.57 | 34.22 | 18502200 |
| 1731619800 | 34.42 | -0.1 | -0.29 | 34.45 | 34.61 | 34.17 | 30896800 |
| 1731533400 | 34.52 | -0.18 | -0.52 | 34.8 | 34.85 | 34.3 | 26218900 |
| 1731446940 | 34.7 | -0.42 | -1.20 | 35.15 | 35.28 | 34.66 | 23469800 |
| 1731360540 | 35.12 | 0.04 | 0.11 | 34.96 | 35.42 | 34.91 | 18250400 |
| 1731101400 | 35.08 | -0.56 | -1.57 | 35.07 | 35.37 | 34.88 | 23166300 |
| 1731014940 | 35.64 | -0.53 | -1.47 | 36.13 | 36.48 | 35.56 | 14842300 |
| 1730928600 | 36.17 | -0.17 | -0.47 | 35.87 | 36.43 | 35.52 | 38887000 |
| 1730842200 | 36.34 | 1.06 | 3.00 | 35.7 | 36.65 | 35.6 | 52524800 |
| 1730755800 | 35.28 | 0.5 | 1.44 | 35.13 | 35.54 | 34.89 | 20499900 |
| 1730496600 | 34.78 | -0.28 | -0.80 | 35 | 35.3 | 34.78 | 22747700 |
| 1730410200 | 35.06 | -0.17 | -0.48 | 35.25 | 35.61 | 35.02 | 20065600 |
| 1730323800 | 35.23 | -0.17 | -0.48 | 35.34 | 35.59 | 35.13 | 10652800 |
| 1730237340 | 35.4 | -0.4 | -1.12 | 35.86 | 35.94 | 35.31 | 11662700 |
| 1730151000 | 35.8 | 0.46 | 1.30 | 35.64 | 35.91 | 35.49 | 10522200 |
| 1729891800 | 35.34 | -0.38 | -1.06 | 35.7 | 35.78 | 35.22 | 15339600 |
| 1729805400 | 35.72 | 0.37 | 1.05 | 35.38 | 35.83 | 35.29 | 21375900 |
| 1729719000 | 35.35 | 0.18 | 0.51 | 35.01 | 35.4 | 35 | 15322400 |
| 1729632600 | 35.17 | 0.13 | 0.37 | 35 | 35.25 | 34.81 | 21909800 |
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
