Singapore markets closed

Itaú Unibanco Holding S.A. (ITUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.8700-0.1100 (-2.21%)
At close: 04:00PM EST
4.9200 +0.05 (+1.03%)
After hours: 07:53PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.91004.95004.85004.87004.870033,106,500
02 Feb 20235.07005.08004.96004.98004.980041,790,400
01 Feb 20234.95004.97004.83004.91004.910035,513,000
01 Feb 20230.003 Dividend
31 Jan 20234.96005.01004.95004.98004.977014,918,600
30 Jan 20234.82004.84004.77004.83004.827120,785,600
27 Jan 20234.90004.93004.83004.85004.847123,190,000
26 Jan 20235.01005.02004.94004.99004.987021,392,200
25 Jan 20234.89005.05004.86005.02005.017025,265,000
24 Jan 20234.95004.97004.88004.91004.907026,916,700
23 Jan 20234.88004.99004.83004.86004.857144,984,100
20 Jan 20234.97005.05004.96004.96004.957029,759,000
19 Jan 20235.02005.12004.96005.10005.096928,763,400
18 Jan 20235.18005.21005.06005.11005.106931,908,500
17 Jan 20234.99005.11004.96005.10005.096919,886,100
13 Jan 20234.99005.05004.96005.03005.027018,866,500
12 Jan 20235.01005.14004.92005.06005.057042,851,600
11 Jan 20235.01005.08004.96005.07005.066927,264,600
10 Jan 20234.87004.97004.85004.97004.967028,025,200
09 Jan 20234.71004.84004.68004.82004.817122,131,400
06 Jan 20234.70004.80004.66004.78004.777131,240,300
05 Jan 20234.44004.62004.43004.60004.597231,019,700
04 Jan 20234.40004.42004.33004.37004.367447,436,300
03 Jan 20234.48004.53004.32004.34004.337431,466,900
30 Dec 20224.68004.76004.68004.71004.707210,561,600
30 Dec 20220.003 Dividend
29 Dec 20224.83004.84004.70004.72004.714217,664,300
28 Dec 20224.67004.78004.67004.75004.744116,257,000
27 Dec 20224.60004.64004.56004.59004.584320,035,700
23 Dec 20224.91004.94004.84004.87004.864017,682,500
22 Dec 20224.78004.83004.69004.77004.764122,169,500
21 Dec 20224.71004.79004.69004.76004.754135,821,100
20 Dec 20224.75004.79004.68004.72004.714228,252,100
19 Dec 20224.50004.59004.46004.58004.574324,429,500
16 Dec 20224.42004.49004.39004.43004.424538,940,300
15 Dec 20224.40004.47004.34004.36004.354633,302,300
14 Dec 20224.30004.43004.21004.36004.354662,049,000
13 Dec 20224.54004.56004.33004.33004.324658,201,900
12 Dec 20224.48004.54004.43004.54004.534458,798,400
09 Dec 20224.66004.66004.58004.58004.574321,124,200
09 Dec 20220.092 Dividend
08 Dec 20224.90004.93004.73004.73004.632343,828,900
07 Dec 20224.95005.02004.92004.94004.837946,381,000
06 Dec 20224.85004.95004.84004.94004.837942,314,400
05 Dec 20224.91004.95004.78004.80004.700858,004,000
02 Dec 20225.03005.10004.95005.04004.935953,243,000
01 Dec 20224.98005.01004.92004.97004.867350,129,800
01 Dec 20220.003 Dividend
30 Nov 20224.84004.99004.81004.98004.874245,806,400
29 Nov 20224.81004.90004.79004.81004.707832,088,400
28 Nov 20224.78004.84004.71004.74004.639332,027,100
25 Nov 20224.90004.92004.81004.86004.756722,096,600
23 Nov 20224.80004.86004.77004.83004.727348,425,300
22 Nov 20224.99005.02004.83004.86004.756794,127,300
21 Nov 20225.03005.05004.87004.99004.883962,192,700
18 Nov 20224.97005.00004.88004.94004.835073,923,900
17 Nov 20224.72004.86004.71004.84004.737169,778,700
16 Nov 20224.96004.99004.80004.84004.737156,762,300
15 Nov 20225.03005.04004.94005.00004.893724,445,700
14 Nov 20225.01005.02004.91004.95004.844857,851,100
11 Nov 20225.02005.16004.95004.97004.864466,890,600
10 Nov 20225.09005.13004.99005.05004.942769,507,900
09 Nov 20225.57005.59005.34005.37005.255971,710,100
08 Nov 20225.66005.75005.63005.72005.598453,315,000
07 Nov 20225.90005.94005.66005.70005.578948,100,900
04 Nov 20226.04006.07005.94005.97005.843150,378,100
03 Nov 20225.70005.91005.70005.89005.764833,338,800
02 Nov 20225.87005.90005.72005.72005.598422,292,500
01 Nov 20225.86006.00005.76005.93005.804064,529,600
01 Nov 20220.003 Dividend
31 Oct 20225.52005.84005.51005.82005.693477,159,200
28 Oct 20225.42005.55005.41005.52005.399948,499,700
27 Oct 20225.43005.61005.42005.50005.380354,324,400
26 Oct 20225.43005.49005.33005.33005.214051,061,900
25 Oct 20225.51005.61005.49005.50005.380336,506,800
24 Oct 20225.74005.76005.52005.56005.439069,271,300
21 Oct 20225.69006.04005.69005.99005.859763,176,900
20 Oct 20225.70005.76005.69005.72005.595556,006,100
19 Oct 20225.54005.61005.53005.58005.458628,950,600
18 Oct 20225.53005.59005.47005.58005.458639,815,200
17 Oct 20225.43005.50005.42005.42005.302130,905,100
14 Oct 20225.44005.49005.32005.34005.223837,708,000
13 Oct 20225.32005.51005.32005.39005.272749,338,400
12 Oct 20225.46005.46005.30005.33005.214022,802,300
11 Oct 20225.53005.58005.42005.44005.321641,010,600
10 Oct 20225.57005.64005.52005.53005.409733,618,000
07 Oct 20225.57005.58005.47005.56005.439040,217,800
06 Oct 20225.70005.74005.56005.58005.458640,966,400
05 Oct 20225.65005.76005.64005.74005.615137,639,300
04 Oct 20225.75005.78005.65005.73005.605348,888,900
03 Oct 20225.46005.74005.40005.73005.605361,068,400
03 Oct 20220.003 Dividend
30 Sept 20225.14005.22005.10005.17005.054640,633,500
29 Sept 20225.10005.21005.02005.20005.083960,638,400
28 Sept 20225.09005.21005.06005.11004.995962,514,500
27 Sept 20225.14005.20005.06005.12005.005756,279,500
26 Sept 20225.20005.25005.06005.14005.025254,991,200
23 Sept 20225.43005.45005.30005.37005.250156,457,400
22 Sept 20225.49005.64005.42005.60005.475046,344,600
21 Sept 20225.47005.55005.40005.40005.279449,168,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...