Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,434.24 -615.63 (-3.07%) CMC Crypto 200
443.43 -11.60 (-2.55%)
Itaú Unibanco Holding S.A. (ITUB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 5.57 | 5.58 | 5.47 | 5.55 | 5.55 | 35,583,440 |
| 06 Oct 2022 | 5.70 | 5.74 | 5.56 | 5.58 | 5.58 | 40,966,400 |
| 05 Oct 2022 | 5.65 | 5.76 | 5.64 | 5.74 | 5.74 | 37,639,300 |
| 04 Oct 2022 | 5.75 | 5.78 | 5.65 | 5.73 | 5.73 | 48,888,900 |
| 03 Oct 2022 | 5.46 | 5.74 | 5.40 | 5.73 | 5.73 | 61,068,400 |
| 03 Oct 2022 | 0.003 Dividend | |||||
| 30 Sept 2022 | 5.14 | 5.22 | 5.10 | 5.17 | 5.17 | 40,633,500 |
| 29 Sept 2022 | 5.10 | 5.21 | 5.02 | 5.20 | 5.20 | 60,638,400 |
| 28 Sept 2022 | 5.09 | 5.21 | 5.06 | 5.11 | 5.11 | 62,514,500 |
| 27 Sept 2022 | 5.14 | 5.20 | 5.06 | 5.12 | 5.12 | 56,279,500 |
| 26 Sept 2022 | 5.20 | 5.25 | 5.06 | 5.14 | 5.14 | 54,991,200 |
| 23 Sept 2022 | 5.43 | 5.45 | 5.30 | 5.37 | 5.37 | 56,457,400 |
| 22 Sept 2022 | 5.49 | 5.64 | 5.42 | 5.60 | 5.60 | 46,344,600 |
| 21 Sept 2022 | 5.47 | 5.55 | 5.40 | 5.40 | 5.40 | 49,168,800 |
| 20 Sept 2022 | 5.34 | 5.54 | 5.32 | 5.48 | 5.48 | 49,639,500 |
| 19 Sept 2022 | 5.01 | 5.34 | 4.99 | 5.31 | 5.31 | 33,538,300 |
| 16 Sept 2022 | 5.00 | 5.07 | 4.97 | 5.05 | 5.05 | 36,906,500 |
| 15 Sept 2022 | 5.11 | 5.17 | 5.05 | 5.08 | 5.08 | 23,625,400 |
| 14 Sept 2022 | 5.11 | 5.15 | 5.07 | 5.13 | 5.13 | 22,865,300 |
| 13 Sept 2022 | 5.15 | 5.24 | 5.10 | 5.12 | 5.12 | 35,611,400 |
| 12 Sept 2022 | 5.23 | 5.31 | 5.22 | 5.27 | 5.27 | 23,228,200 |
| 09 Sept 2022 | 5.13 | 5.20 | 5.11 | 5.17 | 5.17 | 32,977,800 |
| 08 Sept 2022 | 5.08 | 5.16 | 5.05 | 5.05 | 5.05 | 36,280,000 |
| 07 Sept 2022 | 5.01 | 5.15 | 4.95 | 5.13 | 5.13 | 21,964,300 |
| 06 Sept 2022 | 5.11 | 5.13 | 5.02 | 5.06 | 5.06 | 43,353,200 |
| 02 Sept 2022 | 5.06 | 5.14 | 5.02 | 5.07 | 5.07 | 38,561,100 |
| 01 Sept 2022 | 4.97 | 4.98 | 4.85 | 4.97 | 4.97 | 45,207,500 |
| 01 Sept 2022 | 0.003 Dividend | |||||
| 31 Aug 2022 | 5.04 | 5.12 | 4.91 | 4.94 | 4.93 | 43,539,100 |
| 30 Aug 2022 | 5.26 | 5.28 | 5.13 | 5.13 | 5.12 | 31,654,100 |
| 29 Aug 2022 | 5.19 | 5.29 | 5.18 | 5.25 | 5.24 | 24,650,500 |
| 26 Aug 2022 | 5.23 | 5.30 | 5.18 | 5.19 | 5.18 | 26,871,400 |
| 25 Aug 2022 | 5.15 | 5.23 | 5.12 | 5.21 | 5.20 | 18,018,500 |
| 24 Aug 2022 | 5.14 | 5.19 | 5.12 | 5.14 | 5.13 | 16,737,800 |
| 23 Aug 2022 | 5.10 | 5.18 | 5.09 | 5.12 | 5.11 | 20,178,600 |
| 22 Aug 2022 | 5.02 | 5.07 | 4.99 | 5.06 | 5.05 | 21,156,700 |
| 19 Aug 2022 | 5.10 | 5.11 | 5.03 | 5.10 | 5.09 | 28,336,800 |
| 19 Aug 2022 | 0.06 Dividend | |||||
| 18 Aug 2022 | 5.29 | 5.30 | 5.17 | 5.21 | 5.14 | 31,373,200 |
| 17 Aug 2022 | 5.18 | 5.28 | 5.17 | 5.25 | 5.18 | 37,845,900 |
| 16 Aug 2022 | 5.21 | 5.28 | 5.20 | 5.25 | 5.18 | 33,594,300 |
| 15 Aug 2022 | 5.14 | 5.28 | 5.12 | 5.25 | 5.18 | 31,052,200 |
| 12 Aug 2022 | 5.14 | 5.24 | 5.11 | 5.21 | 5.14 | 33,885,200 |
| 11 Aug 2022 | 5.14 | 5.21 | 5.05 | 5.07 | 5.01 | 48,543,300 |
| 10 Aug 2022 | 5.10 | 5.20 | 5.09 | 5.14 | 5.07 | 62,364,800 |
| 09 Aug 2022 | 4.93 | 5.01 | 4.87 | 5.00 | 4.94 | 55,853,100 |
| 08 Aug 2022 | 4.83 | 4.90 | 4.78 | 4.89 | 4.83 | 41,859,400 |
| 05 Aug 2022 | 4.60 | 4.81 | 4.58 | 4.79 | 4.73 | 44,930,700 |
| 04 Aug 2022 | 4.59 | 4.66 | 4.56 | 4.65 | 4.59 | 32,836,000 |
| 03 Aug 2022 | 4.46 | 4.50 | 4.43 | 4.48 | 4.42 | 27,086,000 |
| 02 Aug 2022 | 4.46 | 4.52 | 4.43 | 4.44 | 4.38 | 32,893,700 |
| 01 Aug 2022 | 4.48 | 4.55 | 4.43 | 4.49 | 4.43 | 52,239,400 |
| 01 Aug 2022 | 0.003 Dividend | |||||
| 29 Jul 2022 | 4.49 | 4.59 | 4.48 | 4.50 | 4.44 | 44,015,200 |
| 28 Jul 2022 | 4.51 | 4.56 | 4.42 | 4.56 | 4.50 | 37,440,000 |
| 27 Jul 2022 | 4.40 | 4.46 | 4.36 | 4.44 | 4.38 | 61,083,300 |
| 26 Jul 2022 | 4.33 | 4.43 | 4.30 | 4.34 | 4.28 | 44,799,300 |
| 25 Jul 2022 | 4.27 | 4.38 | 4.21 | 4.35 | 4.29 | 55,443,900 |
| 22 Jul 2022 | 4.27 | 4.32 | 4.15 | 4.19 | 4.13 | 49,207,100 |
| 21 Jul 2022 | 4.18 | 4.26 | 4.13 | 4.26 | 4.20 | 43,514,900 |
| 20 Jul 2022 | 4.27 | 4.31 | 4.21 | 4.26 | 4.20 | 45,006,300 |
| 19 Jul 2022 | 4.21 | 4.34 | 4.21 | 4.31 | 4.25 | 57,106,100 |
| 18 Jul 2022 | 4.17 | 4.25 | 4.16 | 4.19 | 4.13 | 56,711,900 |
| 15 Jul 2022 | 4.04 | 4.18 | 4.02 | 4.13 | 4.07 | 43,287,900 |
| 14 Jul 2022 | 3.96 | 4.04 | 3.90 | 4.00 | 3.95 | 66,938,700 |
| 13 Jul 2022 | 4.10 | 4.19 | 4.06 | 4.10 | 4.05 | 55,175,000 |
| 12 Jul 2022 | 4.07 | 4.16 | 4.03 | 4.08 | 4.03 | 34,442,400 |
| 11 Jul 2022 | 4.17 | 4.21 | 4.12 | 4.14 | 4.08 | 47,415,500 |
| 08 Jul 2022 | 4.29 | 4.32 | 4.24 | 4.29 | 4.23 | 36,241,800 |
| 07 Jul 2022 | 4.20 | 4.27 | 4.20 | 4.24 | 4.18 | 34,308,700 |
| 06 Jul 2022 | 4.16 | 4.19 | 4.05 | 4.13 | 4.07 | 52,929,700 |
| 05 Jul 2022 | 4.13 | 4.20 | 4.07 | 4.19 | 4.13 | 50,066,100 |
| 01 Jul 2022 | 4.19 | 4.28 | 4.14 | 4.25 | 4.19 | 52,991,100 |
| 01 Jul 2022 | 0.004 Dividend | |||||
| 30 Jun 2022 | 4.30 | 4.36 | 4.26 | 4.28 | 4.22 | 60,478,100 |
| 29 Jun 2022 | 4.46 | 4.47 | 4.36 | 4.38 | 4.32 | 61,678,100 |
| 28 Jun 2022 | 4.50 | 4.53 | 4.32 | 4.37 | 4.31 | 52,813,600 |
| 27 Jun 2022 | 4.44 | 4.50 | 4.41 | 4.47 | 4.41 | 38,040,400 |
| 24 Jun 2022 | 4.41 | 4.50 | 4.39 | 4.39 | 4.33 | 30,279,700 |
| 23 Jun 2022 | 4.53 | 4.54 | 4.42 | 4.42 | 4.36 | 42,350,900 |
| 22 Jun 2022 | 4.60 | 4.67 | 4.57 | 4.57 | 4.50 | 45,378,200 |
| 21 Jun 2022 | 4.70 | 4.71 | 4.64 | 4.65 | 4.58 | 64,842,100 |
| 17 Jun 2022 | 4.49 | 4.54 | 4.41 | 4.49 | 4.43 | 61,544,500 |
| 16 Jun 2022 | 4.54 | 4.56 | 4.40 | 4.43 | 4.37 | 40,799,300 |
| 15 Jun 2022 | 4.63 | 4.70 | 4.55 | 4.64 | 4.57 | 61,967,800 |
| 14 Jun 2022 | 4.61 | 4.63 | 4.51 | 4.54 | 4.48 | 53,246,900 |
| 13 Jun 2022 | 4.67 | 4.67 | 4.52 | 4.57 | 4.50 | 59,735,500 |
| 10 Jun 2022 | 4.81 | 4.82 | 4.74 | 4.77 | 4.70 | 56,551,600 |
| 09 Jun 2022 | 5.03 | 5.08 | 4.94 | 4.95 | 4.88 | 45,733,600 |
| 08 Jun 2022 | 5.20 | 5.23 | 5.06 | 5.10 | 5.03 | 50,054,600 |
| 07 Jun 2022 | 5.17 | 5.23 | 5.13 | 5.23 | 5.16 | 36,012,100 |
| 06 Jun 2022 | 5.38 | 5.39 | 5.28 | 5.28 | 5.20 | 36,308,400 |
| 03 Jun 2022 | 5.30 | 5.38 | 5.29 | 5.33 | 5.25 | 47,171,000 |
| 02 Jun 2022 | 5.36 | 5.37 | 5.26 | 5.37 | 5.29 | 40,307,700 |
| 01 Jun 2022 | 5.45 | 5.47 | 5.31 | 5.34 | 5.26 | 42,669,800 |
| 01 Jun 2022 | 0.003 Dividend | |||||
| 31 May 2022 | 5.47 | 5.54 | 5.43 | 5.48 | 5.40 | 40,820,600 |
| 27 May 2022 | 5.40 | 5.53 | 5.40 | 5.46 | 5.38 | 40,517,700 |
| 26 May 2022 | 5.32 | 5.45 | 5.30 | 5.41 | 5.33 | 34,960,800 |
| 25 May 2022 | 5.28 | 5.34 | 5.23 | 5.29 | 5.21 | 40,896,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
