Singapore markets open in 2 hours 28 minutes

Itaú Unibanco Holding S.A. (ITUB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.21-0.04 (-0.64%)
At close: 04:00PM EDT
6.21 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.196.246.146.216.2117,871,170
23 Apr 20246.126.316.106.256.2529,121,000
22 Apr 20246.046.146.016.106.1011,585,500
19 Apr 20246.036.136.036.056.0514,613,000
18 Apr 20246.086.125.956.036.0318,209,800
17 Apr 20246.026.065.946.056.0523,332,900
16 Apr 20246.046.075.956.006.0037,137,300
15 Apr 20246.266.326.136.146.1432,585,900
12 Apr 20246.376.386.316.356.3516,373,500
11 Apr 20246.446.496.416.456.4512,422,900
10 Apr 20246.616.636.446.466.4621,634,000
09 Apr 20246.696.746.656.746.7419,468,000
08 Apr 20246.546.686.546.606.6012,199,500
05 Apr 20246.536.546.436.486.4821,000,100
04 Apr 20246.676.696.476.496.4927,338,900
03 Apr 20246.596.646.526.586.5819,289,500
02 Apr 20246.606.676.566.626.6213,219,700
01 Apr 20246.916.926.606.636.6312,806,000
28 Mar 20246.916.986.896.936.938,781,900
28 Mar 20240.004 Dividend
27 Mar 20246.886.966.856.946.948,436,500
26 Mar 20246.796.896.786.886.889,386,500
25 Mar 20246.736.786.736.746.747,588,200
22 Mar 20246.806.826.726.756.759,886,900
22 Mar 20240.049 Dividend
21 Mar 20246.996.996.876.876.829,804,600
20 Mar 20246.937.036.897.006.9516,405,500
19 Mar 20246.896.946.886.896.848,579,900
18 Mar 20246.997.006.856.906.8512,811,200
15 Mar 20246.946.976.886.886.8311,215,000
14 Mar 20247.027.046.926.956.9016,597,800
13 Mar 20246.917.046.897.036.9819,680,800
12 Mar 20246.896.966.856.936.8811,319,400
11 Mar 20246.866.916.836.856.8011,825,400
08 Mar 20246.816.906.816.846.7910,161,200
08 Mar 20240.004 Dividend
07 Mar 20246.936.936.806.856.7913,724,300
06 Mar 20246.896.956.846.906.8416,079,200
05 Mar 20246.856.886.796.806.7411,389,600
04 Mar 20246.866.936.856.866.8013,272,400
01 Mar 20246.906.936.836.906.8416,913,000
29 Feb 20246.856.886.786.826.7625,515,700
28 Feb 20246.997.046.967.016.9513,089,600
27 Feb 20246.957.076.937.046.9812,303,300
26 Feb 20246.886.926.866.916.8510,538,400
23 Feb 20246.816.916.806.856.7923,165,700
22 Feb 20246.947.006.896.916.8516,422,500
22 Feb 20240.226 Dividend
21 Feb 20247.227.237.177.176.8918,586,900
20 Feb 20247.137.277.117.236.9430,637,400
16 Feb 20246.916.996.896.956.6820,027,200
15 Feb 20246.876.956.866.936.6620,341,900
14 Feb 20246.826.956.766.866.5919,535,700
13 Feb 20246.836.896.746.816.5421,103,000
12 Feb 20246.897.006.876.976.697,947,700
09 Feb 20246.816.926.766.916.6414,797,000
08 Feb 20246.956.986.766.786.5124,789,300
07 Feb 20246.876.966.856.956.6842,925,600
06 Feb 20246.697.056.677.056.7763,665,000
05 Feb 20246.576.686.526.626.3614,961,000
02 Feb 20246.496.606.466.566.3013,090,500
01 Feb 20246.636.666.546.636.3718,190,300
01 Feb 20240.004 Dividend
31 Jan 20246.656.746.596.606.3419,473,000
30 Jan 20246.536.576.516.516.2512,654,300
29 Jan 20246.616.636.526.586.3211,096,600
26 Jan 20246.636.676.616.646.379,566,300
25 Jan 20246.576.606.536.546.2814,929,200
24 Jan 20246.696.706.536.536.2720,697,500
23 Jan 20246.506.556.446.536.2715,167,500
22 Jan 20246.616.676.406.466.2025,049,800
19 Jan 20246.626.696.626.666.3922,649,800
18 Jan 20246.636.676.606.666.3914,648,400
17 Jan 20246.666.706.646.676.4013,023,600
16 Jan 20246.836.846.686.696.4218,610,600
12 Jan 20246.846.896.826.856.5811,127,200
11 Jan 20246.866.876.766.836.5611,920,900
10 Jan 20246.806.826.766.816.548,165,900
09 Jan 20246.806.816.736.766.4925,519,500
08 Jan 20246.856.886.816.866.5810,832,700
05 Jan 20246.806.916.786.896.6119,241,700
04 Jan 20246.656.766.636.716.4416,459,500
03 Jan 20246.826.866.746.756.4817,218,200
02 Jan 20246.876.906.776.816.549,910,800
29 Dec 20236.966.986.896.956.676,274,100
29 Dec 20230.004 Dividend
28 Dec 20236.987.026.956.996.7111,553,300
27 Dec 20236.997.056.977.046.7514,502,900
26 Dec 20236.867.016.856.996.7116,500,400
22 Dec 20236.786.906.776.826.5415,472,400
21 Dec 20236.726.756.676.726.4510,497,800
20 Dec 20236.726.736.636.636.3612,405,300
19 Dec 20236.816.836.756.766.4910,393,500
18 Dec 20236.646.746.606.726.4511,626,200
15 Dec 20236.656.666.566.586.3114,038,600
14 Dec 20236.686.756.606.666.3923,782,100
13 Dec 20236.446.636.406.626.3521,372,300
12 Dec 20236.396.406.316.366.1010,047,000
11 Dec 20236.436.476.416.426.169,209,600
08 Dec 20236.396.536.396.516.2517,809,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...