Mercados españoles cerrados

Itaú Unibanco Holding S.A. (ITUB4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
32,20+0,40 (+1,26%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202432,2632,5932,0832,2032,2028.889.700
02 may 202431,9232,1131,5231,8031,8027.936.500
02 may 20240.01765 Dividendo
30 abr 202431,9132,2031,3631,3631,3446.905.100
29 abr 202432,2532,3031,7131,9631,9422.083.300
26 abr 202431,8232,3531,7232,2132,1927.151.800
25 abr 202431,7832,0031,4531,6831,6620.367.500
24 abr 202432,0032,0931,6231,8631,8424.172.500
23 abr 202431,4032,3131,4032,0031,9846.873.000
22 abr 202431,6431,7431,2831,5331,5121.715.600
19 abr 202431,7831,9731,4531,5531,5326.917.000
18 abr 202431,7532,0031,3631,7331,7121.697.800
17 abr 202431,6931,7731,3831,6931,6725.336.400
16 abr 202431,7131,8731,3831,6731,6530.781.700
15 abr 202432,4632,6331,7931,9131,8931.620.200
12 abr 202432,7032,7332,3932,4632,4422.807.800
11 abr 202432,7232,9332,5532,8032,7818.259.600
10 abr 202433,4533,5032,6832,8632,8427.586.400
09 abr 202433,3833,6333,2833,5733,5517.809.900
08 abr 202432,9633,5332,8933,2233,2017.031.700
05 abr 202432,8032,9932,5332,7332,7124.943.600
04 abr 202433,3733,6932,6132,7932,7747.764.600
03 abr 202433,4433,5833,0133,2333,2129.810.600
02 abr 202433,4533,5633,1433,4833,4618.086.200
01 abr 202434,5834,7933,4333,4433,4231.425.600
01 abr 20240.01765 Dividendo
28 mar 202434,5734,7934,3934,6434,6016.693.300
27 mar 202434,3034,6834,1534,5834,5417.121.600
26 mar 202433,6834,3933,5834,3934,3517.001.600
25 mar 202433,6433,7433,5533,7233,6812.219.500
22 mar 202434,1034,2033,6133,7233,6811.601.800
22 mar 20240.2418 Dividendo
21 mar 202434,8034,9334,2734,4434,1633.569.600
20 mar 202434,7335,0034,5634,8034,5217.439.700
19 mar 202434,7634,8534,6434,7334,4510.533.300
18 mar 202434,6734,9534,3834,6834,4012.949.700
15 mar 202434,8734,9034,4034,5434,2637.579.400
14 mar 202434,8034,9334,5534,7334,4528.582.300
13 mar 202434,3134,9234,2034,7534,4726.668.100
12 mar 202434,4634,6134,1334,4134,1321.566.200
11 mar 202434,0134,2733,9934,2733,9920.181.300
08 mar 202433,6834,2633,6534,1033,8217.325.800
07 mar 202434,0534,3433,5033,7933,5216.530.500
06 mar 202433,9634,2933,7634,1533,8732.308.900
05 mar 202433,9234,0433,6033,7833,5118.131.000
04 mar 202434,0834,2033,8133,8133,5415.599.500
01 mar 202434,1234,2733,9134,0733,7914.581.300
01 mar 20240.01765 Dividendo
29 feb 202434,6734,7533,7433,9433,6542.434.400
28 feb 202434,7034,8934,4634,8034,5013.346.600
27 feb 202434,6234,8534,4034,7834,4815.712.500
26 feb 202434,2934,4434,1634,3634,0613.553.700
23 feb 202434,2034,3833,8734,2633,9722.705.500
22 feb 202434,7034,7334,1634,1633,8721.460.700
22 feb 20241.125125 Dividendo
21 feb 202435,6535,8335,4835,4834,0628.407.100
20 feb 202434,8935,9534,8935,6834,2555.025.400
19 feb 202434,5834,9434,5534,9233,5228.274.900
16 feb 202434,6834,7934,2834,5433,1622.841.600
15 feb 202434,3834,6334,1434,5833,2028.507.200
14 feb 202434,2034,4434,1234,2932,9212.633.200
09 feb 202433,8834,4133,7434,2932,9226.972.700
08 feb 202434,4334,8433,8633,8632,5048.756.600
07 feb 202434,5034,8734,1034,5433,1647.151.000
06 feb 202433,5634,8733,2834,7933,4067.268.500
05 feb 202432,8833,3732,8033,3632,0218.657.900
02 feb 202432,7532,8932,1932,7431,4322.364.400
01 feb 202432,7833,0632,2432,6931,3823.214.000
01 feb 20240.01765 Dividendo
31 ene 202432,4833,3332,4732,7831,4523.851.600
30 ene 202432,5732,7432,3332,4331,1121.026.800
29 ene 202432,7132,8832,4532,6431,328.787.400
26 ene 202432,3832,9132,3532,8131,4814.469.000
25 ene 202432,5832,6732,2532,3331,0215.357.400
24 ene 202432,7133,0732,3132,4031,0923.505.900
23 ene 202432,5832,6232,1732,5531,2321.485.900
22 ene 202432,9533,1731,9732,4031,0936.322.300
19 ene 202432,9533,0432,7132,9431,6031.832.400
18 ene 202433,2033,2032,7432,8631,5322.607.200
17 ene 202432,9033,1632,8333,0031,6627.003.400
16 ene 202433,2033,5732,9532,9831,6435.504.200
15 ene 202433,3733,5733,1833,4532,099.858.400
12 ene 202433,2633,4832,9633,3932,0424.367.500
11 ene 202433,2133,5833,1333,3532,0020.401.200
10 ene 202433,2133,5433,1933,2931,9410.081.600
09 ene 202433,2033,4432,7933,3231,9718.939.900
08 ene 202433,5233,6733,2933,3431,9911.810.700
05 ene 202432,9133,7032,8833,7032,3327.726.400
04 ene 202433,1533,2332,7032,9331,5926.585.200
03 ene 202433,5133,7733,1533,1531,8118.530.900
02 ene 202433,8933,8933,2433,5232,1618.948.200
02 ene 20240.01765 Dividendo
28 dic 202333,8833,9733,7433,9732,5812.555.300
27 dic 202333,6133,9533,5733,8832,4918.176.500
26 dic 202333,3733,7833,2333,6532,2723.135.400
22 dic 202332,8233,5432,8033,3131,9432.650.500
21 dic 202332,7532,8732,5532,7931,4421.813.000
20 dic 202332,7932,9732,4832,5731,2322.793.900
19 dic 202333,0233,3532,8332,9131,5623.910.200
18 dic 202332,8333,0332,6732,8931,5427.821.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...