Singapore Markets close in 6 hrs 14 mins
Straits Times Index
3,180.91 +41.15 (+1.31%) Nikkei
26,945.67 -388.12 (-1.42%) Hang Seng
19,121.14 +120.43 (+0.63%) FTSE 100
7,403.85 +68.45 (+0.93%) BTC-USD
27,914.32 +510.50 (+1.86%) CMC Crypto 200
605.24 +5.57 (+0.93%)
Itaú Unibanco Holding S.A. (ITUB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 4.4800 | 4.5000 | 4.3700 | 4.4000 | 4.4000 | 30,143,300 |
| 17 Mar 2023 | 4.5100 | 4.5100 | 4.3700 | 4.4100 | 4.4100 | 40,849,400 |
| 16 Mar 2023 | 4.4500 | 4.5700 | 4.4000 | 4.5400 | 4.5400 | 37,514,300 |
| 15 Mar 2023 | 4.4000 | 4.4500 | 4.3000 | 4.4100 | 4.4100 | 65,813,100 |
| 14 Mar 2023 | 4.4800 | 4.5400 | 4.4500 | 4.4800 | 4.4800 | 42,116,500 |
| 13 Mar 2023 | 4.4900 | 4.5900 | 4.4200 | 4.4800 | 4.4800 | 45,067,700 |
| 10 Mar 2023 | 4.6300 | 4.7000 | 4.5400 | 4.5600 | 4.5600 | 32,394,000 |
| 09 Mar 2023 | 4.8200 | 4.8600 | 4.7300 | 4.7600 | 4.7600 | 30,839,900 |
| 08 Mar 2023 | 4.8300 | 4.9300 | 4.8200 | 4.8600 | 4.8600 | 20,885,000 |
| 07 Mar 2023 | 4.7100 | 4.7600 | 4.6300 | 4.7500 | 4.7500 | 26,149,400 |
| 06 Mar 2023 | 4.6100 | 4.8200 | 4.6000 | 4.7700 | 4.7700 | 32,193,500 |
| 03 Mar 2023 | 4.6400 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 59,792,400 |
| 02 Mar 2023 | 4.7600 | 4.7600 | 4.5800 | 4.5800 | 4.5800 | 57,865,400 |
| 01 Mar 2023 | 4.7500 | 4.8800 | 4.6700 | 4.8800 | 4.8800 | 45,195,200 |
| 28 Feb 2023 | 4.8600 | 4.8700 | 4.7800 | 4.8100 | 4.8100 | 27,921,400 |
| 27 Feb 2023 | 4.9200 | 4.9300 | 4.8200 | 4.8300 | 4.8300 | 21,096,000 |
| 24 Feb 2023 | 4.9700 | 4.9900 | 4.8700 | 4.8900 | 4.8900 | 29,442,100 |
| 23 Feb 2023 | 5.2300 | 5.2600 | 5.0900 | 5.1200 | 5.1200 | 23,304,500 |
| 22 Feb 2023 | 5.0200 | 5.0900 | 4.9900 | 5.0500 | 5.0500 | 37,637,400 |
| 21 Feb 2023 | 5.1300 | 5.1700 | 4.9900 | 5.0100 | 5.0100 | 29,886,000 |
| 17 Feb 2023 | 5.1300 | 5.2000 | 5.1200 | 5.1500 | 5.1500 | 23,496,200 |
| 16 Feb 2023 | 5.0600 | 5.1600 | 5.0300 | 5.1300 | 5.1300 | 22,134,600 |
| 15 Feb 2023 | 5.1200 | 5.1900 | 5.0600 | 5.1300 | 5.1300 | 45,987,400 |
| 14 Feb 2023 | 5.1600 | 5.1900 | 5.0300 | 5.0500 | 5.0500 | 47,330,500 |
| 13 Feb 2023 | 5.0300 | 5.1700 | 5.0000 | 5.1500 | 5.1500 | 27,198,500 |
| 10 Feb 2023 | 4.8700 | 4.9600 | 4.8200 | 4.9200 | 4.9200 | 44,750,300 |
| 09 Feb 2023 | 4.9900 | 5.0200 | 4.8700 | 4.8700 | 4.8700 | 41,711,900 |
| 08 Feb 2023 | 4.9500 | 5.1000 | 4.9400 | 5.0900 | 5.0900 | 46,976,100 |
| 07 Feb 2023 | 4.7800 | 4.8000 | 4.6400 | 4.6700 | 4.6700 | 29,466,100 |
| 06 Feb 2023 | 4.7800 | 4.8900 | 4.7200 | 4.8700 | 4.8700 | 34,622,500 |
| 03 Feb 2023 | 4.9100 | 4.9500 | 4.8500 | 4.8700 | 4.8700 | 33,106,500 |
| 02 Feb 2023 | 5.0700 | 5.0800 | 4.9600 | 4.9800 | 4.9800 | 41,790,400 |
| 01 Feb 2023 | 4.9500 | 4.9700 | 4.8300 | 4.9100 | 4.9100 | 35,513,000 |
| 31 Jan 2023 | 4.9600 | 5.0100 | 4.9500 | 4.9800 | 4.9800 | 14,918,600 |
| 30 Jan 2023 | 4.8200 | 4.8400 | 4.7700 | 4.8300 | 4.8300 | 20,785,600 |
| 27 Jan 2023 | 4.9000 | 4.9300 | 4.8300 | 4.8500 | 4.8500 | 23,190,000 |
| 26 Jan 2023 | 5.0100 | 5.0200 | 4.9400 | 4.9900 | 4.9900 | 21,392,200 |
| 25 Jan 2023 | 4.8900 | 5.0500 | 4.8600 | 5.0200 | 5.0200 | 25,265,000 |
| 24 Jan 2023 | 4.9500 | 4.9700 | 4.8800 | 4.9100 | 4.9100 | 26,916,700 |
| 23 Jan 2023 | 4.8800 | 4.9900 | 4.8300 | 4.8600 | 4.8600 | 44,984,100 |
| 20 Jan 2023 | 4.9700 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 29,759,000 |
| 19 Jan 2023 | 5.0200 | 5.1200 | 4.9600 | 5.1000 | 5.1000 | 28,763,400 |
| 18 Jan 2023 | 5.1800 | 5.2100 | 5.0600 | 5.1100 | 5.1100 | 31,908,500 |
| 17 Jan 2023 | 4.9900 | 5.1100 | 4.9600 | 5.1000 | 5.1000 | 19,886,100 |
| 13 Jan 2023 | 4.9900 | 5.0500 | 4.9600 | 5.0300 | 5.0300 | 18,866,500 |
| 12 Jan 2023 | 5.0100 | 5.1400 | 4.9200 | 5.0600 | 5.0600 | 42,851,600 |
| 11 Jan 2023 | 5.0100 | 5.0800 | 4.9600 | 5.0700 | 5.0700 | 27,264,600 |
| 10 Jan 2023 | 4.8700 | 4.9700 | 4.8500 | 4.9700 | 4.9700 | 28,025,200 |
| 09 Jan 2023 | 4.7100 | 4.8400 | 4.6800 | 4.8200 | 4.8200 | 22,131,400 |
| 06 Jan 2023 | 4.7000 | 4.8000 | 4.6600 | 4.7800 | 4.7800 | 31,243,400 |
| 05 Jan 2023 | 4.4400 | 4.6200 | 4.4300 | 4.6000 | 4.6000 | 31,019,700 |
| 04 Jan 2023 | 4.4000 | 4.4200 | 4.3300 | 4.3700 | 4.3700 | 47,436,300 |
| 03 Jan 2023 | 4.4800 | 4.5300 | 4.3200 | 4.3400 | 4.3400 | 31,466,900 |
| 30 Dec 2022 | 4.6800 | 4.7600 | 4.6800 | 4.7100 | 4.7100 | 10,561,600 |
| 29 Dec 2022 | 4.8300 | 4.8400 | 4.7000 | 4.7200 | 4.7200 | 17,664,300 |
| 28 Dec 2022 | 4.6700 | 4.7800 | 4.6700 | 4.7500 | 4.7500 | 16,257,000 |
| 27 Dec 2022 | 4.6000 | 4.6400 | 4.5600 | 4.5900 | 4.5900 | 20,035,700 |
| 23 Dec 2022 | 4.9100 | 4.9400 | 4.8400 | 4.8700 | 4.8700 | 17,682,500 |
| 22 Dec 2022 | 4.7800 | 4.8300 | 4.6900 | 4.7700 | 4.7700 | 22,169,500 |
| 21 Dec 2022 | 4.7100 | 4.7900 | 4.6900 | 4.7600 | 4.7600 | 35,821,100 |
| 20 Dec 2022 | 4.7500 | 4.7900 | 4.6800 | 4.7200 | 4.7200 | 28,252,100 |
| 19 Dec 2022 | 4.5000 | 4.5900 | 4.4600 | 4.5800 | 4.5800 | 24,429,500 |
| 16 Dec 2022 | 4.4200 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 38,940,300 |
| 15 Dec 2022 | 4.4000 | 4.4700 | 4.3400 | 4.3600 | 4.3600 | 33,302,300 |
| 14 Dec 2022 | 4.3000 | 4.4300 | 4.2100 | 4.3600 | 4.3600 | 62,049,000 |
| 13 Dec 2022 | 4.5400 | 4.5600 | 4.3300 | 4.3300 | 4.3300 | 58,201,900 |
| 12 Dec 2022 | 4.4800 | 4.5400 | 4.4300 | 4.5400 | 4.5400 | 58,798,400 |
| 09 Dec 2022 | 4.6600 | 4.6600 | 4.5800 | 4.5800 | 4.5800 | 21,124,200 |
| 08 Dec 2022 | 4.9000 | 4.9300 | 4.7300 | 4.7300 | 4.7300 | 43,828,900 |
| 07 Dec 2022 | 4.9500 | 5.0200 | 4.9200 | 4.9400 | 4.9400 | 46,381,000 |
| 06 Dec 2022 | 4.8500 | 4.9500 | 4.8400 | 4.9400 | 4.9400 | 42,314,400 |
| 05 Dec 2022 | 4.9100 | 4.9500 | 4.7800 | 4.8000 | 4.8000 | 58,004,000 |
| 02 Dec 2022 | 5.0300 | 5.1000 | 4.9500 | 5.0400 | 5.0400 | 53,243,000 |
| 01 Dec 2022 | 4.9800 | 5.0100 | 4.9200 | 4.9700 | 4.9700 | 50,129,800 |
| 30 Nov 2022 | 4.8400 | 4.9900 | 4.8100 | 4.9800 | 4.9800 | 45,806,400 |
| 29 Nov 2022 | 4.8100 | 4.9000 | 4.7900 | 4.8100 | 4.8100 | 32,088,400 |
| 28 Nov 2022 | 4.7800 | 4.8400 | 4.7100 | 4.7400 | 4.7400 | 32,027,100 |
| 25 Nov 2022 | 4.9000 | 4.9200 | 4.8100 | 4.8600 | 4.8600 | 22,096,600 |
| 23 Nov 2022 | 4.8000 | 4.8600 | 4.7700 | 4.8300 | 4.8300 | 48,425,300 |
| 22 Nov 2022 | 4.9900 | 5.0200 | 4.8300 | 4.8600 | 4.8600 | 94,127,300 |
| 21 Nov 2022 | 5.0300 | 5.0500 | 4.8700 | 4.9900 | 4.9900 | 62,192,700 |
| 18 Nov 2022 | 4.9700 | 5.0000 | 4.8800 | 4.9400 | 4.9400 | 73,923,900 |
| 17 Nov 2022 | 4.7200 | 4.8600 | 4.7100 | 4.8400 | 4.8400 | 69,778,700 |
| 16 Nov 2022 | 4.9600 | 4.9900 | 4.8000 | 4.8400 | 4.8400 | 56,762,300 |
| 15 Nov 2022 | 5.0300 | 5.0400 | 4.9400 | 5.0000 | 5.0000 | 24,445,700 |
| 14 Nov 2022 | 5.0100 | 5.0200 | 4.9100 | 4.9500 | 4.9500 | 57,851,100 |
| 11 Nov 2022 | 5.0200 | 5.1600 | 4.9500 | 4.9700 | 4.9700 | 66,890,600 |
| 10 Nov 2022 | 5.0900 | 5.1300 | 4.9900 | 5.0500 | 5.0500 | 69,507,900 |
| 09 Nov 2022 | 5.5700 | 5.5900 | 5.3400 | 5.3700 | 5.3700 | 71,710,100 |
| 08 Nov 2022 | 5.6600 | 5.7500 | 5.6300 | 5.7200 | 5.7200 | 53,315,000 |
| 07 Nov 2022 | 5.9000 | 5.9400 | 5.6600 | 5.7000 | 5.7000 | 48,100,900 |
| 04 Nov 2022 | 6.0400 | 6.0700 | 5.9400 | 5.9700 | 5.9700 | 50,378,100 |
| 03 Nov 2022 | 5.7000 | 5.9100 | 5.7000 | 5.8900 | 5.8900 | 33,338,800 |
| 02 Nov 2022 | 5.8700 | 5.9000 | 5.7200 | 5.7200 | 5.7200 | 22,292,500 |
| 01 Nov 2022 | 5.8600 | 6.0000 | 5.7600 | 5.9300 | 5.9300 | 64,529,600 |
| 31 Oct 2022 | 5.5200 | 5.8400 | 5.5100 | 5.8200 | 5.8200 | 77,159,200 |
| 28 Oct 2022 | 5.4200 | 5.5500 | 5.4100 | 5.5200 | 5.5200 | 48,499,700 |
| 27 Oct 2022 | 5.4300 | 5.6100 | 5.4200 | 5.5000 | 5.5000 | 54,324,400 |
| 26 Oct 2022 | 5.4300 | 5.4900 | 5.3300 | 5.3300 | 5.3300 | 51,061,900 |
| 25 Oct 2022 | 5.5100 | 5.6100 | 5.4900 | 5.5000 | 5.5000 | 36,506,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
