ITUB - Itaú Unibanco Holding S.A.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 5.20 | 5.33 | 5.18 | 5.29 | 5.29 | 19,886,500 |
| 31 May 2023 | 5.18 | 5.21 | 5.08 | 5.14 | 5.14 | 19,801,300 |
| 30 May 2023 | 5.25 | 5.26 | 5.13 | 5.23 | 5.23 | 39,922,700 |
| 26 May 2023 | 5.45 | 5.52 | 5.31 | 5.38 | 5.38 | 29,038,700 |
| 25 May 2023 | 5.39 | 5.42 | 5.30 | 5.40 | 5.40 | 24,244,800 |
| 24 May 2023 | 5.32 | 5.36 | 5.27 | 5.30 | 5.30 | 20,968,000 |
| 23 May 2023 | 5.32 | 5.41 | 5.27 | 5.27 | 5.27 | 26,775,200 |
| 22 May 2023 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | 20,163,800 |
| 19 May 2023 | 5.32 | 5.36 | 5.29 | 5.34 | 5.34 | 21,464,900 |
| 18 May 2023 | 5.41 | 5.44 | 5.35 | 5.43 | 5.43 | 14,309,800 |
| 17 May 2023 | 5.49 | 5.50 | 5.41 | 5.49 | 5.49 | 18,565,700 |
| 16 May 2023 | 5.50 | 5.55 | 5.41 | 5.41 | 5.41 | 24,789,600 |
| 15 May 2023 | 5.45 | 5.50 | 5.39 | 5.49 | 5.49 | 17,687,200 |
| 12 May 2023 | 5.41 | 5.48 | 5.39 | 5.42 | 5.42 | 14,250,800 |
| 11 May 2023 | 5.37 | 5.52 | 5.36 | 5.45 | 5.45 | 29,661,200 |
| 10 May 2023 | 5.31 | 5.44 | 5.27 | 5.43 | 5.43 | 22,635,000 |
| 09 May 2023 | 5.19 | 5.36 | 5.18 | 5.29 | 5.29 | 27,907,000 |
| 08 May 2023 | 5.21 | 5.32 | 5.18 | 5.19 | 5.19 | 34,936,700 |
| 05 May 2023 | 5.03 | 5.25 | 5.00 | 5.22 | 5.22 | 36,418,100 |
| 04 May 2023 | 4.99 | 5.01 | 4.85 | 4.95 | 4.95 | 35,671,200 |
| 03 May 2023 | 4.92 | 4.99 | 4.89 | 4.93 | 4.93 | 19,616,900 |
| 02 May 2023 | 5.12 | 5.15 | 4.90 | 4.91 | 4.91 | 22,896,800 |
| 02 May 2023 | 0.004 Dividend | |||||
| 01 May 2023 | 5.11 | 5.18 | 5.11 | 5.14 | 5.14 | 6,168,000 |
| 28 Apr 2023 | 5.09 | 5.17 | 5.06 | 5.15 | 5.15 | 17,423,600 |
| 27 Apr 2023 | 5.08 | 5.15 | 5.05 | 5.14 | 5.14 | 17,235,900 |
| 26 Apr 2023 | 5.02 | 5.06 | 4.97 | 4.99 | 4.99 | 12,525,400 |
| 25 Apr 2023 | 5.00 | 5.05 | 4.96 | 5.02 | 5.02 | 21,134,500 |
| 24 Apr 2023 | 4.99 | 5.06 | 4.92 | 5.00 | 5.00 | 16,361,500 |
| 21 Apr 2023 | 5.02 | 5.03 | 4.96 | 5.03 | 5.03 | 5,596,900 |
| 20 Apr 2023 | 4.97 | 5.06 | 4.97 | 5.02 | 5.02 | 15,589,800 |
| 19 Apr 2023 | 5.09 | 5.11 | 4.99 | 5.00 | 5.00 | 19,707,100 |
| 18 Apr 2023 | 5.16 | 5.22 | 5.11 | 5.16 | 5.16 | 20,546,300 |
| 17 Apr 2023 | 5.27 | 5.30 | 5.17 | 5.21 | 5.21 | 21,892,900 |
| 14 Apr 2023 | 5.12 | 5.28 | 5.11 | 5.26 | 5.26 | 26,961,900 |
| 13 Apr 2023 | 5.18 | 5.26 | 5.15 | 5.16 | 5.16 | 31,494,400 |
| 12 Apr 2023 | 5.17 | 5.27 | 5.12 | 5.20 | 5.20 | 35,669,300 |
| 11 Apr 2023 | 4.97 | 5.10 | 4.96 | 5.07 | 5.07 | 44,518,700 |
| 10 Apr 2023 | 4.80 | 4.86 | 4.78 | 4.83 | 4.83 | 16,986,000 |
| 06 Apr 2023 | 4.83 | 4.84 | 4.75 | 4.80 | 4.80 | 19,171,100 |
| 05 Apr 2023 | 4.84 | 4.89 | 4.75 | 4.82 | 4.82 | 29,240,400 |
| 04 Apr 2023 | 4.78 | 4.83 | 4.75 | 4.82 | 4.82 | 21,085,500 |
| 03 Apr 2023 | 4.74 | 4.78 | 4.66 | 4.71 | 4.71 | 24,842,000 |
| 03 Apr 2023 | 0.003 Dividend | |||||
| 31 Mar 2023 | 4.87 | 4.92 | 4.80 | 4.87 | 4.86 | 71,057,500 |
| 30 Mar 2023 | 4.80 | 4.86 | 4.67 | 4.80 | 4.79 | 28,354,300 |
| 29 Mar 2023 | 4.56 | 4.66 | 4.54 | 4.64 | 4.63 | 22,643,000 |
| 28 Mar 2023 | 4.55 | 4.62 | 4.55 | 4.56 | 4.55 | 25,659,000 |
| 27 Mar 2023 | 4.47 | 4.53 | 4.43 | 4.52 | 4.51 | 33,005,000 |
| 24 Mar 2023 | 4.28 | 4.43 | 4.24 | 4.37 | 4.36 | 28,189,200 |
| 24 Mar 2023 | 0.05 Dividend | |||||
| 23 Mar 2023 | 4.56 | 4.58 | 4.28 | 4.33 | 4.27 | 50,024,800 |
| 22 Mar 2023 | 4.51 | 4.60 | 4.48 | 4.48 | 4.42 | 34,114,700 |
| 21 Mar 2023 | 4.49 | 4.58 | 4.48 | 4.51 | 4.45 | 29,732,500 |
| 20 Mar 2023 | 4.48 | 4.50 | 4.37 | 4.40 | 4.34 | 30,143,300 |
| 17 Mar 2023 | 4.51 | 4.51 | 4.37 | 4.41 | 4.35 | 40,849,400 |
| 16 Mar 2023 | 4.45 | 4.57 | 4.40 | 4.54 | 4.48 | 37,514,300 |
| 15 Mar 2023 | 4.40 | 4.45 | 4.30 | 4.41 | 4.35 | 65,813,100 |
| 14 Mar 2023 | 4.48 | 4.54 | 4.45 | 4.48 | 4.42 | 42,116,500 |
| 13 Mar 2023 | 4.49 | 4.59 | 4.42 | 4.48 | 4.42 | 45,067,700 |
| 10 Mar 2023 | 4.63 | 4.70 | 4.54 | 4.56 | 4.50 | 32,394,000 |
| 09 Mar 2023 | 4.82 | 4.86 | 4.73 | 4.76 | 4.70 | 30,839,900 |
| 08 Mar 2023 | 4.83 | 4.93 | 4.82 | 4.86 | 4.80 | 20,885,000 |
| 07 Mar 2023 | 4.71 | 4.76 | 4.63 | 4.75 | 4.69 | 26,149,400 |
| 06 Mar 2023 | 4.61 | 4.82 | 4.60 | 4.77 | 4.71 | 32,193,500 |
| 03 Mar 2023 | 4.64 | 4.70 | 4.60 | 4.60 | 4.54 | 59,797,400 |
| 02 Mar 2023 | 4.76 | 4.76 | 4.58 | 4.58 | 4.52 | 57,865,400 |
| 01 Mar 2023 | 4.75 | 4.88 | 4.67 | 4.88 | 4.82 | 45,195,200 |
| 01 Mar 2023 | 0.003 Dividend | |||||
| 28 Feb 2023 | 4.86 | 4.87 | 4.78 | 4.81 | 4.74 | 27,921,400 |
| 27 Feb 2023 | 4.92 | 4.93 | 4.82 | 4.83 | 4.76 | 21,096,000 |
| 24 Feb 2023 | 4.97 | 4.99 | 4.87 | 4.89 | 4.82 | 29,442,100 |
| 23 Feb 2023 | 5.23 | 5.26 | 5.09 | 5.12 | 5.05 | 23,304,500 |
| 22 Feb 2023 | 5.02 | 5.09 | 4.99 | 5.05 | 4.98 | 37,637,400 |
| 21 Feb 2023 | 5.13 | 5.17 | 4.99 | 5.01 | 4.94 | 29,886,000 |
| 17 Feb 2023 | 5.13 | 5.20 | 5.12 | 5.15 | 5.08 | 23,496,200 |
| 16 Feb 2023 | 5.06 | 5.16 | 5.03 | 5.13 | 5.06 | 22,134,600 |
| 15 Feb 2023 | 5.12 | 5.19 | 5.06 | 5.13 | 5.06 | 45,987,400 |
| 14 Feb 2023 | 5.16 | 5.19 | 5.03 | 5.05 | 4.98 | 47,330,500 |
| 13 Feb 2023 | 5.03 | 5.17 | 5.00 | 5.15 | 5.08 | 27,198,500 |
| 10 Feb 2023 | 4.87 | 4.96 | 4.82 | 4.92 | 4.85 | 44,750,300 |
| 09 Feb 2023 | 4.99 | 5.02 | 4.87 | 4.87 | 4.80 | 41,711,900 |
| 08 Feb 2023 | 4.95 | 5.10 | 4.94 | 5.09 | 5.02 | 46,976,100 |
| 07 Feb 2023 | 4.78 | 4.80 | 4.64 | 4.67 | 4.61 | 29,466,100 |
| 06 Feb 2023 | 4.78 | 4.89 | 4.72 | 4.87 | 4.80 | 34,622,500 |
| 03 Feb 2023 | 4.91 | 4.95 | 4.85 | 4.87 | 4.80 | 33,106,500 |
| 02 Feb 2023 | 5.07 | 5.08 | 4.96 | 4.98 | 4.91 | 41,790,400 |
| 01 Feb 2023 | 4.95 | 4.97 | 4.83 | 4.91 | 4.84 | 35,513,000 |
| 01 Feb 2023 | 0.003 Dividend | |||||
| 31 Jan 2023 | 4.96 | 5.01 | 4.95 | 4.98 | 4.91 | 14,918,600 |
| 30 Jan 2023 | 4.82 | 4.84 | 4.77 | 4.83 | 4.76 | 20,785,600 |
| 27 Jan 2023 | 4.90 | 4.93 | 4.83 | 4.85 | 4.78 | 23,190,000 |
| 26 Jan 2023 | 5.01 | 5.02 | 4.94 | 4.99 | 4.92 | 21,392,200 |
| 25 Jan 2023 | 4.89 | 5.05 | 4.86 | 5.02 | 4.95 | 25,265,000 |
| 24 Jan 2023 | 4.95 | 4.97 | 4.88 | 4.91 | 4.84 | 26,916,700 |
| 23 Jan 2023 | 4.88 | 4.99 | 4.83 | 4.86 | 4.79 | 44,984,100 |
| 20 Jan 2023 | 4.97 | 5.05 | 4.96 | 4.96 | 4.89 | 29,759,000 |
| 19 Jan 2023 | 5.02 | 5.12 | 4.96 | 5.10 | 5.03 | 28,763,400 |
| 18 Jan 2023 | 5.18 | 5.21 | 5.06 | 5.11 | 5.04 | 31,908,500 |
| 17 Jan 2023 | 4.99 | 5.11 | 4.96 | 5.10 | 5.03 | 19,886,100 |
| *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.