ITUBH354 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.87 | -0.15 | -14.71% | 0.92 | 1.00 | 0.79 | 133,400 |
Jul 17 2024 | 1.02 | 0.24 | 30.77% | 0.78 | 1.08 | 0.73 | 291,900 |
Jul 16 2024 | 0.78 | 0.05 | 6.85% | 0.72 | 0.84 | 0.70 | 267,700 |
Jul 15 2024 | 0.73 | 0.01 | 1.39% | 0.71 | 0.76 | 0.66 | 93,300 |
Jul 12 2024 | 0.72 | -0.06 | -7.69% | 0.76 | 0.76 | 0.65 | 356,200 |
Jul 11 2024 | 0.78 | 0.04 | 5.41% | 0.77 | 0.80 | 0.71 | 192,700 |
Jul 10 2024 | 0.74 | 0.17 | 29.82% | 0.70 | 0.74 | 0.65 | 240,800 |
Jul 09 2024 | 0.57 | 0.06 | 11.76% | 0.48 | 0.57 | 0.44 | 162,400 |
Jul 08 2024 | 0.51 | -0.03 | -5.56% | 0.56 | 0.56 | 0.48 | 75,900 |
Jul 05 2024 | 0.54 | -0.13 | -19.40% | 0.63 | 0.63 | 0.51 | 50,200 |
Jul 04 2024 | 0.67 | -0.03 | -4.29% | 0.67 | 0.74 | 0.66 | 35,200 |
Jul 03 2024 | 0.70 | 0.16 | 29.63% | 0.68 | 0.82 | 0.67 | 43,400 |
Jul 02 2024 | 0.54 | 0.08 | 17.39% | 0.47 | 0.57 | 0.47 | 144,900 |
Jul 01 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
Jun 28 2024 | 0.46 | -0.06 | -11.54% | 0.50 | 0.50 | 0.46 | 110,400 |
Jun 27 2024 | 0.52 | 0.01 | 1.96% | 0.55 | 0.59 | 0.51 | 121,300 |
Jun 26 2024 | 0.51 | -0.04 | -7.27% | 0.44 | 0.51 | 0.38 | 64,800 |
Jun 25 2024 | 0.55 | -0.04 | -6.78% | 0.64 | 0.64 | 0.55 | 30,600 |
Jun 24 2024 | 0.59 | 0.13 | 28.26% | 0.66 | 0.76 | 0.58 | 104,800 |
Jun 21 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
Jun 20 2024 | 0.46 | -0.12 | -20.69% | 0.47 | 0.49 | 0.45 | 56,900 |
Jun 19 2024 | 0.58 | 0.14 | 31.82% | 0.43 | 0.58 | 0.43 | 7,200 |
Jun 18 2024 | 0.44 | 0.02 | 4.76% | 0.47 | 0.47 | 0.44 | 6,900 |
Jun 17 2024 | 0.42 | 0.12 | 40.00% | 0.30 | 0.42 | 0.30 | 24,300 |
Jun 14 2024 | 0.30 | 0.00 | 0.00% | 0.26 | 0.30 | 0.26 | 17,100 |
Jun 13 2024 | 0.30 | -0.03 | -9.09% | 0.35 | 0.35 | 0.29 | 180,500 |
Jun 12 2024 | 0.33 | -0.04 | -10.81% | 0.35 | 0.35 | 0.33 | 64,700 |
Jun 11 2024 | 0.37 | 0.07 | 23.33% | 0.37 | 0.37 | 0.37 | 5,000 |
Jun 10 2024 | 0.30 | -0.10 | -25.00% | 0.30 | 0.30 | 0.30 | 500 |
Jun 07 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
Jun 06 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
Jun 05 2024 | 0.40 | -0.77 | -65.81% | 0.44 | 0.90 | 0.40 | 400 |
Jun 04 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
Jun 03 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
May 31 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
May 29 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
May 28 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
May 27 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
May 24 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
May 23 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
May 22 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
May 21 2024 | 1.17 | 0.17 | 17.00% | 1.17 | 1.17 | 1.17 | 3,000 |
May 20 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
May 17 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
May 16 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
May 15 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
May 14 2024 | 1.00 | 0.04 | 4.17% | 1.00 | 1.00 | 1.00 | 500 |
May 13 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
May 10 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
May 09 2024 | 0.96 | 0.07 | 7.87% | 0.96 | 0.96 | 0.96 | 800 |
May 08 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
May 07 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
May 06 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
May 03 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
May 02 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 30 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 29 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 26 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 25 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 24 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 23 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 22 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |