Itaú Unibanco Holding S.A. ITUB
NYSE
$9,89-0,17 (-%1,69)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 251 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-13 | $9,89 | -%1,69 | $9,84 | $9,95 | $9,82 | 41,91M |
| 2026-10-12 | $10,06 | -%0,98 | $10,14 | $10,15 | $9,98 | 24,82M |
| 2026-10-09 | $10,16 | +%3,36 | $9,97 | $10,18 | $9,87 | 45,49M |
| 2026-10-08 | $9,83 | +%0,92 | $9,65 | $9,94 | $9,56 | 44,02M |
| 2026-10-07 | $9,74 | -%4,04 | $10,11 | $10,16 | $9,70 | 41,69M |
| 2026-10-06 | $10,15 | +%2,32 | $10,11 | $10,20 | $9,97 | 52,29M |
| 2026-10-05 | $9,92 | +%15,48 | $9,83 | $10,19 | $9,81 | 113,27M |
| 2026-10-02 | $8,59 | +%1,66 | $8,48 | $8,59 | $8,19 | 44,95M |
| 2026-10-01 | $8,45 | -%0,94 | $8,51 | $8,58 | $8,27 | 50,92M |
| 2026-09-30 | $8,53 | +%5,44 | $8,30 | $8,62 | $8,26 | 54,10M |
| 2026-09-29 | $8,09 | +%1,25 | $7,98 | $8,09 | $7,92 | 16,62M |
| 2026-09-28 | $7,99 | -%1,48 | $8,00 | $8,08 | $7,95 | 21,54M |
| 2026-09-25 | $8,11 | +%0,37 | $8,04 | $8,15 | $8,01 | 15,93M |
| 2026-09-24 | $8,08 | -%1,22 | $8,15 | $8,21 | $8,04 | 15,33M |
| 2026-09-23 | $8,18 | -%2,97 | $8,44 | $8,50 | $8,17 | 17,56M |
| 2026-09-22 | $8,43 | -%0,24 | $8,31 | $8,49 | $8,28 | 20,32M |
| 2026-09-21 | $8,45 | +%3,05 | $8,36 | $8,46 | $8,33 | 16,83M |
| 2026-09-18 | $8,20 | -%1,09 | $8,21 | $8,25 | $8,10 | 19,48M |
| 2026-09-17 | $8,29 | %0,00 | $8,31 | $8,36 | $8,10 | 22,45M |
| 2026-09-16 | $8,29 | +%0,36 | $8,23 | $8,29 | $8,11 | 28,56M |
| 2026-09-15 | $8,26 | +%0,36 | $8,19 | $8,30 | $8,17 | 18,29M |
| 2026-09-14 | $8,23 | -%1,20 | $8,05 | $8,27 | $8,04 | 25,47M |
| 2026-09-11 | $8,33 | +%0,36 | $8,34 | $8,37 | $8,24 | 25,16M |
| 2026-09-10 | $8,30 | +%2,72 | $8,03 | $8,39 | $8,01 | 35,22M |
| 2026-09-09 | $8,08 | -%2,77 | $8,19 | $8,23 | $8,05 | 35,70M |
| 2026-09-08 | $8,31 | +%1,96 | $8,34 | $8,45 | $8,27 | 24,86M |
| 2026-09-04 | $8,15 | -%0,85 | $8,05 | $8,28 | $8,05 | 15,71M |
| 2026-09-03 | $8,22 | +%1,73 | $8,25 | $8,31 | $8,10 | 19,40M |
| 2026-09-02 | $8,08 | +%5,21 | $7,83 | $8,13 | $7,79 | 24,59M |
| 2026-09-01 | $7,68 | +%0,92 | $7,60 | $7,83 | $7,60 | 16,11M |
| 2026-08-31 | $7,61 | +%1,47 | $7,66 | $7,69 | $7,55 | 14,61M |
| 2026-08-28 | $7,50 | -%0,40 | $7,55 | $7,55 | $7,39 | 14,86M |
| 2026-08-27 | $7,53 | -%1,05 | $7,60 | $7,63 | $7,48 | 22,48M |
| 2026-08-26 | $7,61 | -%0,65 | $7,72 | $7,77 | $7,60 | 26,14M |
| 2026-08-25 | $7,66 | +%1,86 | $7,54 | $7,68 | $7,44 | 12,82M |
| 2026-08-24 | $7,52 | +%0,53 | $7,37 | $7,59 | $7,37 | 16,97M |
| 2026-08-21 | $7,48 | +%4,32 | $7,27 | $7,52 | $7,27 | 23,79M |
| 2026-08-20 | $7,17 | -%2,71 | $7,32 | $7,36 | $7,16 | 31,38M |
| 2026-08-19 | $7,37 | +%1,38 | $7,51 | $7,53 | $7,36 | 17,93M |
| 2026-08-18 | $7,27 | -%1,22 | $7,34 | $7,44 | $7,27 | 19,68M |
| 2026-08-17 | $7,36 | -%0,54 | $7,42 | $7,45 | $7,32 | 14,31M |
| 2026-08-14 | $7,40 | +%0,82 | $7,32 | $7,47 | $7,24 | 31,07M |
| 2026-08-13 | $7,34 | -%0,81 | $7,39 | $7,49 | $7,33 | 24,08M |
| 2026-08-12 | $7,40 | -%1,33 | $7,47 | $7,52 | $7,38 | 32,42M |
| 2026-08-11 | $7,50 | -%4,82 | $7,88 | $7,90 | $7,48 | 32,78M |
| 2026-08-10 | $7,88 | -%0,76 | $7,95 | $7,98 | $7,86 | 14,85M |
| 2026-08-07 | $7,94 | -%2,93 | $8,20 | $8,20 | $7,93 | 27,13M |
| 2026-08-06 | $8,18 | -%0,37 | $8,31 | $8,37 | $8,17 | 17,82M |
| 2026-08-05 | $8,21 | +%0,24 | $8,40 | $8,49 | $8,20 | 26,57M |
| 2026-08-04 | $8,19 | -%3,53 | $8,49 | $8,52 | $8,18 | 16,83M |
| 2026-08-03 | $8,49 | +%0,35 | $8,46 | $8,52 | $8,42 | 13,18M |
| 2026-07-31 | $8,46 | +%0,24 | $8,50 | $8,57 | $8,43 | 10,88M |
| 2026-07-30 | $8,44 | +%3,56 | $8,20 | $8,46 | $8,20 | 12,74M |
| 2026-07-29 | $8,15 | -%1,93 | $8,26 | $8,29 | $8,15 | 21,10M |
| 2026-07-28 | $8,31 | -%0,72 | $8,44 | $8,48 | $8,31 | 10,53M |
| 2026-07-27 | $8,37 | +%1,09 | $8,35 | $8,42 | $8,29 | 19,92M |
| 2026-07-24 | $8,28 | -%0,84 | $8,31 | $8,37 | $8,27 | 30,08M |
| 2026-07-23 | $8,35 | -%1,53 | $8,41 | $8,44 | $8,30 | 22,07M |
| 2026-07-22 | $8,48 | +%0,95 | $8,44 | $8,50 | $8,33 | 18,80M |
| 2026-07-21 | $8,40 | +%0,96 | $8,34 | $8,40 | $8,30 | 12,83M |
| 2026-07-20 | $8,32 | +%1,46 | $8,28 | $8,36 | $8,28 | 15,10M |
| 2026-07-17 | $8,20 | -%1,20 | $8,20 | $8,28 | $8,16 | 23,23M |
| 2026-07-16 | $8,30 | -%1,78 | $8,39 | $8,40 | $8,28 | 26,37M |
| 2026-07-15 | $8,45 | -%1,17 | $8,52 | $8,57 | $8,45 | 13,07M |
| 2026-07-14 | $8,55 | +%0,94 | $8,61 | $8,67 | $8,50 | 14,81M |
| 2026-07-13 | $8,47 | -%1,74 | $8,64 | $8,67 | $8,45 | 19,34M |
| 2026-07-10 | $8,62 | +%4,11 | $8,45 | $8,67 | $8,44 | 22,53M |
| 2026-07-09 | $8,28 | +%1,47 | $8,14 | $8,34 | $8,13 | 22,95M |
| 2026-07-08 | $8,16 | -%0,85 | $8,17 | $8,21 | $8,06 | 25,14M |
| 2026-07-07 | $8,23 | -%0,72 | $8,30 | $8,39 | $8,19 | 21,82M |
| 2026-07-06 | $8,29 | +%2,09 | $8,17 | $8,31 | $8,11 | 18,34M |
| 2026-07-02 | $8,12 | -%0,12 | $8,27 | $8,31 | $8,08 | 14,87M |
| 2026-07-01 | $8,13 | -%0,49 | $8,07 | $8,23 | $8,04 | 18,39M |
| 2026-06-30 | $8,17 | -%0,61 | $8,02 | $8,21 | $8,01 | 27,74M |
| 2026-06-29 | $8,22 | -%0,12 | $8,15 | $8,23 | $8,11 | 16,81M |
| 2026-06-26 | $8,23 | +%2,49 | $8,00 | $8,23 | $8,00 | 28,50M |
| 2026-06-25 | $8,03 | +%1,90 | $7,95 | $8,11 | $7,92 | 24,73M |
| 2026-06-24 | $7,88 | -%0,76 | $7,93 | $7,96 | $7,81 | 17,45M |
| 2026-06-23 | $7,94 | +%0,13 | $7,83 | $7,99 | $7,83 | 23,43M |
| 2026-06-22 | $7,93 | +%1,80 | $7,85 | $7,98 | $7,82 | 26,55M |
| 2026-06-18 | $7,79 | -%2,26 | $7,95 | $8,01 | $7,79 | 20,21M |
| 2026-06-17 | $7,97 | +%0,25 | $8,07 | $8,20 | $7,93 | 32,71M |
| 2026-06-16 | $7,95 | %0,00 | $7,93 | $7,97 | $7,87 | 20,41M |
| 2026-06-15 | $7,95 | -%0,50 | $8,19 | $8,22 | $7,91 | 22,14M |
| 2026-06-12 | $7,99 | +%1,01 | $8,01 | $8,08 | $7,94 | 30,59M |
| 2026-06-11 | $7,91 | +%3,81 | $7,63 | $7,93 | $7,59 | 33,98M |
| 2026-06-10 | $7,62 | +%1,20 | $7,44 | $7,63 | $7,44 | 26,48M |
| 2026-06-09 | $7,53 | +%1,35 | $7,51 | $7,57 | $7,44 | 25,36M |
| 2026-06-08 | $7,43 | -%1,46 | $7,52 | $7,56 | $7,39 | 27,24M |
| 2026-06-05 | $7,54 | -%1,31 | $7,55 | $7,62 | $7,53 | 25,29M |