ITUB - Itaú Unibanco Holding S.A.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20235.205.335.185.295.2919,886,500
31 May 20235.185.215.085.145.1419,801,300
30 May 20235.255.265.135.235.2339,922,700
26 May 20235.455.525.315.385.3829,038,700
25 May 20235.395.425.305.405.4024,244,800
24 May 20235.325.365.275.305.3020,968,000
23 May 20235.325.415.275.275.2726,775,200
22 May 20235.405.405.265.265.2620,163,800
19 May 20235.325.365.295.345.3421,464,900
18 May 20235.415.445.355.435.4314,309,800
17 May 20235.495.505.415.495.4918,565,700
16 May 20235.505.555.415.415.4124,789,600
15 May 20235.455.505.395.495.4917,687,200
12 May 20235.415.485.395.425.4214,250,800
11 May 20235.375.525.365.455.4529,661,200
10 May 20235.315.445.275.435.4322,635,000
09 May 20235.195.365.185.295.2927,907,000
08 May 20235.215.325.185.195.1934,936,700
05 May 20235.035.255.005.225.2236,418,100
04 May 20234.995.014.854.954.9535,671,200
03 May 20234.924.994.894.934.9319,616,900
02 May 20235.125.154.904.914.9122,896,800
02 May 20230.004 Dividend
01 May 20235.115.185.115.145.146,168,000
28 Apr 20235.095.175.065.155.1517,423,600
27 Apr 20235.085.155.055.145.1417,235,900
26 Apr 20235.025.064.974.994.9912,525,400
25 Apr 20235.005.054.965.025.0221,134,500
24 Apr 20234.995.064.925.005.0016,361,500
21 Apr 20235.025.034.965.035.035,596,900
20 Apr 20234.975.064.975.025.0215,589,800
19 Apr 20235.095.114.995.005.0019,707,100
18 Apr 20235.165.225.115.165.1620,546,300
17 Apr 20235.275.305.175.215.2121,892,900
14 Apr 20235.125.285.115.265.2626,961,900
13 Apr 20235.185.265.155.165.1631,494,400
12 Apr 20235.175.275.125.205.2035,669,300
11 Apr 20234.975.104.965.075.0744,518,700
10 Apr 20234.804.864.784.834.8316,986,000
06 Apr 20234.834.844.754.804.8019,171,100
05 Apr 20234.844.894.754.824.8229,240,400
04 Apr 20234.784.834.754.824.8221,085,500
03 Apr 20234.744.784.664.714.7124,842,000
03 Apr 20230.003 Dividend
31 Mar 20234.874.924.804.874.8671,057,500
30 Mar 20234.804.864.674.804.7928,354,300
29 Mar 20234.564.664.544.644.6322,643,000
28 Mar 20234.554.624.554.564.5525,659,000
27 Mar 20234.474.534.434.524.5133,005,000
24 Mar 20234.284.434.244.374.3628,189,200
24 Mar 20230.05 Dividend
23 Mar 20234.564.584.284.334.2750,024,800
22 Mar 20234.514.604.484.484.4234,114,700
21 Mar 20234.494.584.484.514.4529,732,500
20 Mar 20234.484.504.374.404.3430,143,300
17 Mar 20234.514.514.374.414.3540,849,400
16 Mar 20234.454.574.404.544.4837,514,300
15 Mar 20234.404.454.304.414.3565,813,100
14 Mar 20234.484.544.454.484.4242,116,500
13 Mar 20234.494.594.424.484.4245,067,700
10 Mar 20234.634.704.544.564.5032,394,000
09 Mar 20234.824.864.734.764.7030,839,900
08 Mar 20234.834.934.824.864.8020,885,000
07 Mar 20234.714.764.634.754.6926,149,400
06 Mar 20234.614.824.604.774.7132,193,500
03 Mar 20234.644.704.604.604.5459,797,400
02 Mar 20234.764.764.584.584.5257,865,400
01 Mar 20234.754.884.674.884.8245,195,200
01 Mar 20230.003 Dividend
28 Feb 20234.864.874.784.814.7427,921,400
27 Feb 20234.924.934.824.834.7621,096,000
24 Feb 20234.974.994.874.894.8229,442,100
23 Feb 20235.235.265.095.125.0523,304,500
22 Feb 20235.025.094.995.054.9837,637,400
21 Feb 20235.135.174.995.014.9429,886,000
17 Feb 20235.135.205.125.155.0823,496,200
16 Feb 20235.065.165.035.135.0622,134,600
15 Feb 20235.125.195.065.135.0645,987,400
14 Feb 20235.165.195.035.054.9847,330,500
13 Feb 20235.035.175.005.155.0827,198,500
10 Feb 20234.874.964.824.924.8544,750,300
09 Feb 20234.995.024.874.874.8041,711,900
08 Feb 20234.955.104.945.095.0246,976,100
07 Feb 20234.784.804.644.674.6129,466,100
06 Feb 20234.784.894.724.874.8034,622,500
03 Feb 20234.914.954.854.874.8033,106,500
02 Feb 20235.075.084.964.984.9141,790,400
01 Feb 20234.954.974.834.914.8435,513,000
01 Feb 20230.003 Dividend
31 Jan 20234.965.014.954.984.9114,918,600
30 Jan 20234.824.844.774.834.7620,785,600
27 Jan 20234.904.934.834.854.7823,190,000
26 Jan 20235.015.024.944.994.9221,392,200
25 Jan 20234.895.054.865.024.9525,265,000
24 Jan 20234.954.974.884.914.8426,916,700
23 Jan 20234.884.994.834.864.7944,984,100
20 Jan 20234.975.054.964.964.8929,759,000
19 Jan 20235.025.124.965.105.0328,763,400
18 Jan 20235.185.215.065.115.0431,908,500
17 Jan 20234.995.114.965.105.0319,886,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...