Itau Unibanco Holding S.A. ITUB3
BMFBOVESPA · Brezilya · Finans
BRL 48,24-0,21 (-%0,44)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 48,13 | -%0,70 | BRL 48,40 | BRL 49,06 | BRL 47,67 | 1,16M |
| 2026-09-30 | BRL 48,47 | +%3,22 | BRL 47,38 | BRL 48,94 | BRL 47,11 | 3,98M |
| 2026-09-29 | BRL 46,96 | +%2,44 | BRL 45,84 | BRL 46,96 | BRL 45,65 | 2,61M |
| 2026-09-28 | BRL 45,84 | -%0,54 | BRL 46,09 | BRL 46,19 | BRL 45,60 | 1,41M |
| 2026-09-25 | BRL 46,09 | +%0,09 | BRL 46,03 | BRL 46,52 | BRL 45,73 | 1,33M |
| 2026-09-24 | BRL 46,05 | -%0,52 | BRL 46,52 | BRL 46,61 | BRL 45,73 | 1,26M |
| 2026-09-23 | BRL 46,29 | -%2,09 | BRL 46,89 | BRL 47,82 | BRL 46,29 | 1,01M |
| 2026-09-22 | BRL 47,28 | +%0,25 | BRL 47,03 | BRL 47,59 | BRL 46,62 | 2,74M |
| 2026-09-21 | BRL 47,16 | +%1,70 | BRL 46,47 | BRL 47,48 | BRL 46,47 | 1,69M |
| 2026-09-18 | BRL 46,37 | -%0,88 | BRL 46,45 | BRL 46,82 | BRL 46,19 | 2,38M |
| 2026-09-17 | BRL 46,78 | +%0,24 | BRL 46,69 | BRL 47,27 | BRL 46,05 | 1,48M |
| 2026-09-16 | BRL 46,67 | -%0,06 | BRL 46,69 | BRL 46,69 | BRL 45,98 | 1,13M |
| 2026-09-15 | BRL 46,70 | +%0,97 | BRL 46,40 | BRL 46,89 | BRL 46,00 | 1,52M |
| 2026-09-14 | BRL 46,25 | -%0,81 | BRL 45,85 | BRL 46,55 | BRL 45,62 | 1,43M |
| 2026-09-11 | BRL 46,63 | +%0,54 | BRL 46,51 | BRL 46,84 | BRL 46,28 | 2,46M |
| 2026-09-10 | BRL 46,38 | +%1,69 | BRL 45,62 | BRL 46,86 | BRL 45,24 | 1,56M |
| 2026-09-09 | BRL 45,61 | -%1,51 | BRL 46,20 | BRL 46,22 | BRL 45,39 | 2,08M |
| 2026-09-08 | BRL 46,31 | +%1,29 | BRL 46,01 | BRL 47,30 | BRL 46,00 | 2,02M |
| 2026-09-04 | BRL 45,72 | -%0,15 | BRL 45,37 | BRL 46,32 | BRL 45,19 | 1,95M |
| 2026-09-03 | BRL 45,79 | +%1,94 | BRL 45,46 | BRL 46,45 | BRL 45,42 | 1,46M |
| 2026-09-02 | BRL 44,92 | +%3,55 | BRL 43,42 | BRL 45,39 | BRL 43,42 | 1,81M |
| 2026-09-01 | BRL 43,38 | +%0,74 | BRL 43,19 | BRL 43,99 | BRL 42,74 | 1,09M |
| 2026-08-31 | BRL 43,06 | +%1,46 | BRL 42,75 | BRL 43,32 | BRL 42,68 | 3,18M |
| 2026-08-28 | BRL 42,44 | +%0,28 | BRL 42,41 | BRL 42,67 | BRL 42,18 | 1,86M |
| 2026-08-27 | BRL 42,32 | -%0,66 | BRL 42,60 | BRL 42,73 | BRL 42,05 | 2,05M |
| 2026-08-26 | BRL 42,60 | %0,00 | BRL 42,78 | BRL 43,48 | BRL 42,53 | 1,59M |
| 2026-08-25 | BRL 42,60 | +%2,26 | BRL 41,80 | BRL 42,60 | BRL 41,42 | 1,53M |
| 2026-08-24 | BRL 41,66 | +%0,65 | BRL 41,25 | BRL 42,07 | BRL 40,93 | 1,27M |
| 2026-08-21 | BRL 41,39 | +%2,63 | BRL 40,52 | BRL 41,57 | BRL 40,31 | 1,65M |
| 2026-08-20 | BRL 40,33 | -%2,47 | BRL 41,35 | BRL 41,37 | BRL 40,32 | 5,61M |
| 2026-08-19 | BRL 41,35 | +%0,19 | BRL 41,63 | BRL 42,03 | BRL 41,11 | 2,24M |
| 2026-08-18 | BRL 41,27 | +%0,29 | BRL 41,16 | BRL 41,76 | BRL 41,13 | 2,01M |
| 2026-08-17 | BRL 41,15 | -%1,77 | BRL 41,88 | BRL 41,94 | BRL 41,09 | 1,18M |
| 2026-08-14 | BRL 41,89 | +%1,21 | BRL 41,42 | BRL 41,96 | BRL 40,96 | 1,14M |
| 2026-08-13 | BRL 41,39 | -%0,22 | BRL 41,38 | BRL 41,90 | BRL 41,20 | 1,05M |
| 2026-08-12 | BRL 41,48 | -%1,00 | BRL 41,90 | BRL 42,19 | BRL 41,42 | 2,39M |
| 2026-08-11 | BRL 41,90 | -%4,01 | BRL 43,46 | BRL 43,54 | BRL 41,74 | 2,80M |
| 2026-08-07 | BRL 43,65 | -%2,72 | BRL 44,88 | BRL 45,08 | BRL 43,55 | 1,52M |
| 2026-08-06 | BRL 44,87 | -%0,75 | BRL 45,03 | BRL 45,80 | BRL 44,78 | 3,74M |
| 2026-08-05 | BRL 45,21 | +%1,03 | BRL 45,42 | BRL 46,33 | BRL 45,00 | 2,91M |
| 2026-08-04 | BRL 44,75 | -%1,93 | BRL 45,90 | BRL 46,36 | BRL 44,67 | 1,80M |
| 2026-08-03 | BRL 45,63 | -%0,02 | BRL 45,70 | BRL 46,03 | BRL 45,31 | 1,20M |
| 2026-07-31 | BRL 45,64 | +%0,66 | BRL 45,62 | BRL 45,95 | BRL 45,58 | 1,34M |
| 2026-07-30 | BRL 45,34 | +%2,44 | BRL 44,28 | BRL 45,47 | BRL 44,28 | 1,36M |
| 2026-07-29 | BRL 44,26 | -%2,58 | BRL 45,40 | BRL 45,44 | BRL 44,26 | 1,79M |
| 2026-07-28 | BRL 45,43 | +%0,35 | BRL 45,86 | BRL 46,20 | BRL 45,09 | 1,73M |
| 2026-07-27 | BRL 45,27 | +%1,28 | BRL 44,81 | BRL 45,29 | BRL 44,70 | 3,36M |
| 2026-07-24 | BRL 44,70 | -%0,93 | BRL 45,00 | BRL 45,24 | BRL 44,70 | 1,81M |
| 2026-07-23 | BRL 45,12 | -%0,84 | BRL 45,47 | BRL 45,56 | BRL 44,88 | 1,06M |
| 2026-07-22 | BRL 45,50 | +%0,84 | BRL 45,43 | BRL 45,76 | BRL 45,07 | 1,17M |
| 2026-07-21 | BRL 45,12 | +%0,18 | BRL 45,04 | BRL 45,34 | BRL 44,83 | 1,70M |
| 2026-07-20 | BRL 45,04 | +%0,58 | BRL 44,78 | BRL 45,44 | BRL 44,60 | 1,93M |
| 2026-07-17 | BRL 44,78 | -%1,13 | BRL 45,26 | BRL 45,41 | BRL 44,65 | 2,16M |
| 2026-07-16 | BRL 45,29 | -%0,44 | BRL 45,56 | BRL 45,70 | BRL 44,81 | 3,21M |
| 2026-07-15 | BRL 45,49 | -%0,57 | BRL 45,70 | BRL 45,80 | BRL 45,35 | 2,36M |
| 2026-07-14 | BRL 45,75 | +%0,07 | BRL 46,03 | BRL 46,29 | BRL 45,54 | 1,32M |
| 2026-07-13 | BRL 45,72 | -%1,59 | BRL 46,46 | BRL 46,84 | BRL 45,72 | 1,44M |
| 2026-07-10 | BRL 46,46 | +%3,57 | BRL 45,27 | BRL 46,80 | BRL 45,20 | 1,75M |
| 2026-07-09 | BRL 44,86 | +%1,20 | BRL 44,44 | BRL 45,11 | BRL 44,30 | 1,00M |
| 2026-07-08 | BRL 44,33 | -%0,94 | BRL 44,75 | BRL 44,94 | BRL 44,10 | 3,05M |
| 2026-07-07 | BRL 44,75 | +%0,54 | BRL 44,53 | BRL 45,51 | BRL 44,30 | 2,17M |
| 2026-07-06 | BRL 44,51 | +%0,02 | BRL 44,48 | BRL 44,60 | BRL 44,01 | 978,20K |
| 2026-07-03 | BRL 44,50 | -%0,09 | BRL 44,71 | BRL 44,97 | BRL 44,50 | 618,80K |
| 2026-07-02 | BRL 44,54 | %0,00 | BRL 44,55 | BRL 45,23 | BRL 44,41 | 1,22M |
| 2026-07-01 | BRL 44,54 | +%0,61 | BRL 43,81 | BRL 44,87 | BRL 43,66 | 1,26M |
| 2026-06-30 | BRL 44,27 | -%0,23 | BRL 44,37 | BRL 44,59 | BRL 43,66 | 2,12M |
| 2026-06-29 | BRL 44,37 | -%0,02 | BRL 44,26 | BRL 44,68 | BRL 44,15 | 1,64M |
| 2026-06-26 | BRL 44,38 | +%0,68 | BRL 43,98 | BRL 44,85 | BRL 43,79 | 3,16M |
| 2026-06-25 | BRL 44,08 | +%1,80 | BRL 43,67 | BRL 44,40 | BRL 43,42 | 1,89M |
| 2026-06-24 | BRL 43,30 | +%0,23 | BRL 43,04 | BRL 43,70 | BRL 42,88 | 1,74M |
| 2026-06-23 | BRL 43,20 | +%0,58 | BRL 42,70 | BRL 43,56 | BRL 42,60 | 1,95M |
| 2026-06-22 | BRL 42,95 | +%2,43 | BRL 42,10 | BRL 43,05 | BRL 42,04 | 3,27M |
| 2026-06-19 | BRL 41,93 | -%1,41 | BRL 42,28 | BRL 42,30 | BRL 41,81 | 1,94M |
| 2026-06-18 | BRL 42,53 | -%1,07 | BRL 42,95 | BRL 43,37 | BRL 42,48 | 2,13M |
| 2026-06-17 | BRL 42,99 | +%2,50 | BRL 42,19 | BRL 43,35 | BRL 42,19 | 2,91M |
| 2026-06-16 | BRL 41,94 | +%0,70 | BRL 41,72 | BRL 42,05 | BRL 41,50 | 4,23M |
| 2026-06-15 | BRL 41,65 | -%0,55 | BRL 42,31 | BRL 42,96 | BRL 41,65 | 2,02M |
| 2026-06-12 | BRL 41,88 | -%1,62 | BRL 42,31 | BRL 43,05 | BRL 41,88 | 2,37M |
| 2026-06-11 | BRL 42,57 | +%1,45 | BRL 41,96 | BRL 42,76 | BRL 41,03 | 3,94M |
| 2026-06-10 | BRL 41,96 | +%1,67 | BRL 41,08 | BRL 42,39 | BRL 40,93 | 6,69M |
| 2026-06-09 | BRL 41,27 | +%2,71 | BRL 40,50 | BRL 41,30 | BRL 40,50 | 4,99M |
| 2026-06-08 | BRL 40,18 | -%0,69 | BRL 40,47 | BRL 40,92 | BRL 40,18 | 3,09M |
| 2026-06-05 | BRL 40,46 | +%1,40 | BRL 39,98 | BRL 40,95 | BRL 39,76 | 3,38M |
| 2026-06-03 | BRL 39,90 | -%0,60 | BRL 39,70 | BRL 40,17 | BRL 39,66 | 4,27M |
| 2026-06-02 | BRL 40,14 | +%0,20 | BRL 40,35 | BRL 40,41 | BRL 39,91 | 4,60M |
| 2026-06-01 | BRL 40,06 | %0,00 | BRL 40,28 | BRL 40,28 | BRL 39,61 | 7,32M |
| 2026-05-29 | BRL 40,06 | -%0,55 | BRL 40,26 | BRL 40,58 | BRL 39,88 | 64,02M |
| 2026-05-28 | BRL 40,28 | -%1,27 | BRL 40,62 | BRL 40,82 | BRL 40,19 | 10,38M |
| 2026-05-27 | BRL 40,80 | +%0,10 | BRL 40,86 | BRL 41,50 | BRL 40,72 | 10,66M |
| 2026-05-26 | BRL 40,76 | -%0,34 | BRL 40,90 | BRL 41,00 | BRL 40,26 | 7,58M |