Mercado fechará em 2 h 36 min

Itaú Unibanco Holding S.A. (ITUB4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
32,11+0,43 (+1,36%)
A partir de 02:09PM BRT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202431,8232,2531,7232,1132,1110.992.900
25 de abr. de 202431,7832,0031,4531,6831,6820.367.500
24 de abr. de 202432,0032,0931,6231,8631,8624.172.500
23 de abr. de 202431,4032,3131,4032,0032,0046.873.000
22 de abr. de 202431,6431,7431,2831,5331,5321.715.600
19 de abr. de 202431,7831,9731,4531,5531,5526.917.000
18 de abr. de 202431,7532,0031,3631,7331,7321.697.800
17 de abr. de 202431,6931,7731,3831,6931,6925.336.400
16 de abr. de 202431,7131,8731,3831,6731,6730.781.700
15 de abr. de 202432,4632,6331,7931,9131,9131.620.200
12 de abr. de 202432,7032,7332,3932,4632,4622.807.800
11 de abr. de 202432,7232,9332,5532,8032,8018.259.600
10 de abr. de 202433,4533,5032,6832,8632,8627.586.400
09 de abr. de 202433,3833,6333,2833,5733,5717.809.900
08 de abr. de 202432,9633,5332,8933,2233,2217.031.700
05 de abr. de 202432,8032,9932,5332,7332,7324.943.600
04 de abr. de 202433,3733,6932,6132,7932,7947.764.600
03 de abr. de 202433,4433,5833,0133,2333,2329.810.600
02 de abr. de 202433,4533,5633,1433,4833,4818.086.200
01 de abr. de 202434,5834,7933,4333,4433,4431.425.600
01 de abr. de 20240.01765 Dividendo
28 de mar. de 202434,5734,7934,3934,6434,6216.693.300
27 de mar. de 202434,3034,6834,1534,5834,5617.121.600
26 de mar. de 202433,6834,3933,5834,3934,3717.001.600
25 de mar. de 202433,6433,7433,5533,7233,7012.219.500
22 de mar. de 202434,1034,2033,6133,7233,7011.601.800
22 de mar. de 20240.2418 Dividendo
21 de mar. de 202434,8034,9334,2734,4434,1833.569.600
20 de mar. de 202434,7335,0034,5634,8034,5417.439.700
19 de mar. de 202434,7634,8534,6434,7334,4710.533.300
18 de mar. de 202434,6734,9534,3834,6834,4212.949.700
15 de mar. de 202434,8734,9034,4034,5434,2837.579.400
14 de mar. de 202434,8034,9334,5534,7334,4728.582.300
13 de mar. de 202434,3134,9234,2034,7534,4926.668.100
12 de mar. de 202434,4634,6134,1334,4134,1521.566.200
11 de mar. de 202434,0134,2733,9934,2734,0120.181.300
08 de mar. de 202433,6834,2633,6534,1033,8417.325.800
07 de mar. de 202434,0534,3433,5033,7933,5416.530.500
06 de mar. de 202433,9634,2933,7634,1533,8932.308.900
05 de mar. de 202433,9234,0433,6033,7833,5318.131.000
04 de mar. de 202434,0834,2033,8133,8133,5615.599.500
01 de mar. de 202434,1234,2733,9134,0733,8114.581.300
01 de mar. de 20240.01765 Dividendo
29 de fev. de 202434,6734,7533,7433,9433,6742.434.400
28 de fev. de 202434,7034,8934,4634,8034,5213.346.600
27 de fev. de 202434,6234,8534,4034,7834,5015.712.500
26 de fev. de 202434,2934,4434,1634,3634,0813.553.700
23 de fev. de 202434,2034,3833,8734,2633,9822.705.500
22 de fev. de 202434,7034,7334,1634,1633,8921.460.700
22 de fev. de 20241.125125 Dividendo
21 de fev. de 202435,6535,8335,4835,4834,0828.407.100
20 de fev. de 202434,8935,9534,8935,6834,2755.025.400
19 de fev. de 202434,5834,9434,5534,9233,5428.274.900
16 de fev. de 202434,6834,7934,2834,5433,1822.841.600
15 de fev. de 202434,3834,6334,1434,5833,2128.507.200
14 de fev. de 202434,2034,4434,1234,2932,9412.633.200
09 de fev. de 202433,8834,4133,7434,2932,9426.972.700
08 de fev. de 202434,4334,8433,8633,8632,5248.756.600
07 de fev. de 202434,5034,8734,1034,5433,1847.151.000
06 de fev. de 202433,5634,8733,2834,7933,4267.268.500
05 de fev. de 202432,8833,3732,8033,3632,0418.657.900
02 de fev. de 202432,7532,8932,1932,7431,4522.364.400
01 de fev. de 202432,7833,0632,2432,6931,4023.214.000
01 de fev. de 20240.01765 Dividendo
31 de jan. de 202432,4833,3332,4732,7831,4723.851.600
30 de jan. de 202432,5732,7432,3332,4331,1321.026.800
29 de jan. de 202432,7132,8832,4532,6431,338.787.400
26 de jan. de 202432,3832,9132,3532,8131,5014.469.000
25 de jan. de 202432,5832,6732,2532,3331,0415.357.400
24 de jan. de 202432,7133,0732,3132,4031,1023.505.900
23 de jan. de 202432,5832,6232,1732,5531,2521.485.900
22 de jan. de 202432,9533,1731,9732,4031,1036.322.300
19 de jan. de 202432,9533,0432,7132,9431,6231.832.400
18 de jan. de 202433,2033,2032,7432,8631,5522.607.200
17 de jan. de 202432,9033,1632,8333,0031,6827.003.400
16 de jan. de 202433,2033,5732,9532,9831,6635.504.200
15 de jan. de 202433,3733,5733,1833,4532,119.858.400
12 de jan. de 202433,2633,4832,9633,3932,0524.367.500
11 de jan. de 202433,2133,5833,1333,3532,0220.401.200
10 de jan. de 202433,2133,5433,1933,2931,9610.081.600
09 de jan. de 202433,2033,4432,7933,3231,9918.939.900
08 de jan. de 202433,5233,6733,2933,3432,0111.810.700
05 de jan. de 202432,9133,7032,8833,7032,3527.726.400
04 de jan. de 202433,1533,2332,7032,9331,6126.585.200
03 de jan. de 202433,5133,7733,1533,1531,8218.530.900
02 de jan. de 202433,8933,8933,2433,5232,1818.948.200
02 de jan. de 20240.01765 Dividendo
28 de dez. de 202333,8833,9733,7433,9732,5912.555.300
27 de dez. de 202333,6133,9533,5733,8832,5118.176.500
26 de dez. de 202333,3733,7833,2333,6532,2923.135.400
22 de dez. de 202332,8233,5432,8033,3131,9632.650.500
21 de dez. de 202332,7532,8732,5532,7931,4621.813.000
20 de dez. de 202332,7932,9732,4832,5731,2522.793.900
19 de dez. de 202333,0233,3532,8332,9131,5823.910.200
18 de dez. de 202332,8333,0332,6732,8931,5627.821.700
15 de dez. de 202332,9233,0432,3032,7331,4027.965.300
14 de dez. de 202332,7433,0432,4132,8731,5442.573.100
13 de dez. de 202331,6432,7731,6432,6031,2847.226.300
12 de dez. de 202331,8831,9431,3931,6430,3614.850.200
11 de dez. de 202331,8532,0731,7331,8030,5119.414.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...