Singapore markets open in 3 hours 22 minutes

Itaú Unibanco Holding S.A. (ITUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.8100+0.0700 (+1.48%)
At close: 04:00PM EST
4.8100 +0.01 (+0.10%)
After hours: 04:13PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20224.81004.90004.79434.81004.810031,487,443
28 Nov 20224.78004.84004.71004.74004.740032,027,100
25 Nov 20224.90004.92004.81004.86004.860022,096,600
23 Nov 20224.80004.86004.77004.83004.830048,425,300
22 Nov 20224.99005.02004.83004.86004.860094,127,300
21 Nov 20225.03005.05004.87004.99004.990062,192,700
18 Nov 20224.97005.00004.88004.94004.940073,921,600
17 Nov 20224.72004.86004.71004.84004.840069,778,700
16 Nov 20224.96004.99004.80004.84004.840056,762,300
15 Nov 20225.03005.04004.94005.00005.000024,445,700
14 Nov 20225.01005.02004.91004.95004.950057,851,100
11 Nov 20225.02005.16004.95004.97004.970066,890,600
10 Nov 20225.09005.13004.99005.05005.050069,507,900
09 Nov 20225.57005.59005.34005.37005.370071,710,100
08 Nov 20225.66005.75005.63005.72005.720053,315,000
07 Nov 20225.90005.94005.66005.70005.700048,100,900
04 Nov 20226.04006.07005.94005.97005.970050,377,100
03 Nov 20225.70005.91005.70005.89005.890033,338,800
02 Nov 20225.87005.90005.72005.72005.720022,292,500
01 Nov 20225.86006.00005.76005.93005.930064,529,600
01 Nov 20220.003 Dividend
31 Oct 20225.52005.84005.51005.82005.817077,159,200
28 Oct 20225.42005.55005.41005.52005.517248,499,700
27 Oct 20225.43005.61005.42005.50005.497254,324,400
26 Oct 20225.43005.49005.33005.33005.327351,061,900
25 Oct 20225.51005.61005.49005.50005.497236,506,800
24 Oct 20225.74005.76005.52005.56005.557169,271,300
21 Oct 20225.69006.04005.69005.99005.986963,176,900
20 Oct 20225.70005.76005.69005.72005.717156,006,100
19 Oct 20225.54005.61005.53005.58005.577128,950,600
18 Oct 20225.53005.59005.47005.58005.577139,815,200
17 Oct 20225.43005.50005.42005.42005.417230,905,100
14 Oct 20225.44005.49005.32005.34005.337237,708,000
13 Oct 20225.32005.51005.32005.39005.387249,338,400
12 Oct 20225.46005.46005.30005.33005.327322,802,300
11 Oct 20225.53005.58005.42005.44005.437241,010,600
10 Oct 20225.57005.64005.52005.53005.527133,618,000
07 Oct 20225.57005.58005.47005.56005.557140,217,800
06 Oct 20225.70005.74005.56005.58005.577140,966,400
05 Oct 20225.65005.76005.64005.74005.737037,639,300
04 Oct 20225.75005.78005.65005.73005.727048,888,900
03 Oct 20225.46005.74005.40005.73005.727061,068,400
03 Oct 20220.003 Dividend
30 Sept 20225.14005.22005.10005.17005.164340,633,500
29 Sept 20225.10005.21005.02005.20005.194360,638,400
28 Sept 20225.09005.21005.06005.11005.104462,514,500
27 Sept 20225.14005.20005.06005.12005.114456,279,500
26 Sept 20225.20005.25005.06005.14005.134454,991,200
23 Sept 20225.43005.45005.30005.37005.364156,457,400
22 Sept 20225.49005.64005.42005.60005.593946,344,600
21 Sept 20225.47005.55005.40005.40005.394149,168,800
20 Sept 20225.34005.54005.32005.48005.474049,639,500
19 Sept 20225.01005.34004.99005.31005.304233,538,300
16 Sept 20225.00005.07004.97005.05005.044536,960,200
15 Sept 20225.11005.17005.05005.08005.074423,625,400
14 Sept 20225.11005.15005.07005.13005.124422,865,300
13 Sept 20225.15005.24005.10005.12005.114435,611,400
12 Sept 20225.23005.31005.22005.27005.264223,228,200
09 Sept 20225.13005.20005.11005.17005.164332,977,800
08 Sept 20225.08005.16005.05005.05005.044536,280,000
07 Sept 20225.01005.15004.95005.13005.124421,964,300
06 Sept 20225.11005.13005.02005.06005.054543,353,200
02 Sept 20225.06005.14005.02005.07005.064438,561,100
01 Sept 20224.97004.98004.85004.97004.964645,207,500
01 Sept 20220.003 Dividend
31 Aug 20225.04005.12004.91004.94004.931643,539,100
30 Aug 20225.26005.28005.13005.13005.121331,654,100
29 Aug 20225.19005.29005.18005.25005.241124,650,500
26 Aug 20225.23005.30005.18005.19005.181226,871,400
25 Aug 20225.15005.23005.12005.21005.201118,018,500
24 Aug 20225.14005.19005.12005.14005.131316,737,800
23 Aug 20225.10005.18005.09005.12005.111320,178,600
22 Aug 20225.02005.07004.99005.06005.051421,156,700
19 Aug 20225.10005.11005.03005.10005.091328,336,800
19 Aug 20220.06 Dividend
18 Aug 20225.29005.30005.17005.21005.141231,373,200
17 Aug 20225.18005.28005.17005.25005.180737,845,900
16 Aug 20225.21005.28005.20005.25005.180733,594,300
15 Aug 20225.14005.28005.12005.25005.180731,052,200
12 Aug 20225.14005.24005.11005.21005.141233,885,200
11 Aug 20225.14005.21005.05005.07005.003148,543,300
10 Aug 20225.10005.20005.09005.14005.072262,364,800
09 Aug 20224.93005.01004.87005.00004.934055,853,100
08 Aug 20224.83004.90004.78004.89004.825541,859,400
05 Aug 20224.60004.81004.58004.79004.726844,930,700
04 Aug 20224.59004.66004.56004.65004.588632,836,000
03 Aug 20224.46004.50004.43004.48004.420927,086,000
02 Aug 20224.46004.52004.43004.44004.381432,893,700
01 Aug 20224.48004.55004.43004.49004.430752,239,400
01 Aug 20220.003 Dividend
29 Jul 20224.49004.59004.48004.50004.437644,015,200
28 Jul 20224.51004.56004.42004.56004.496837,440,000
27 Jul 20224.40004.46004.36004.44004.378561,083,300
26 Jul 20224.33004.43004.30004.34004.279944,799,300
25 Jul 20224.27004.38004.21004.35004.289755,443,900
22 Jul 20224.27004.32004.15004.19004.131949,207,100
21 Jul 20224.18004.26004.13004.26004.201043,514,900
20 Jul 20224.27004.31004.21004.26004.201045,006,300
19 Jul 20224.21004.34004.21004.31004.250357,106,100
18 Jul 20224.17004.25004.16004.19004.131956,711,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...