Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,116.32 +14.39 (+0.46%) S&P 500
4,608.13 +69.70 (+1.54%) Dow
35,324.86 +744.78 (+2.15%) Nasdaq
15,257.31 +171.84 (+1.14%) BTC-USD
49,014.17 -227.15 (-0.46%) CMC Crypto 200
1,262.71 +2.55 (+0.20%)
Itaú Unibanco Holding S.A. (ITUB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 4.0200 | 4.1400 | 4.0000 | 4.0950 | 4.0950 | 25,559,516 |
| 03 Dec 2021 | 4.1300 | 4.1300 | 3.9600 | 3.9800 | 3.9800 | 56,885,000 |
| 02 Dec 2021 | 3.9700 | 4.0600 | 3.9500 | 4.0600 | 4.0600 | 67,456,400 |
| 01 Dec 2021 | 4.0100 | 4.0200 | 3.8400 | 3.8400 | 3.8400 | 41,786,200 |
| 01 Dec 2021 | 0.003 Dividend | |||||
| 30 Nov 2021 | 4.0000 | 4.0100 | 3.8600 | 3.9200 | 3.9170 | 61,453,700 |
| 29 Nov 2021 | 4.0600 | 4.0700 | 3.9700 | 4.0100 | 4.0069 | 41,648,600 |
| 26 Nov 2021 | 4.0200 | 4.0400 | 3.9800 | 4.0300 | 4.0269 | 23,712,400 |
| 24 Nov 2021 | 3.9700 | 4.0900 | 3.9300 | 4.0700 | 4.0669 | 56,786,200 |
| 23 Nov 2021 | 3.8900 | 3.9700 | 3.8300 | 3.9200 | 3.9170 | 65,365,700 |
| 22 Nov 2021 | 3.9400 | 4.0000 | 3.8700 | 3.9000 | 3.8970 | 33,029,200 |
| 22 Nov 2021 | 0.047 Dividend | |||||
| 19 Nov 2021 | 3.9800 | 4.0200 | 3.9000 | 3.9300 | 3.8800 | 35,142,700 |
| 18 Nov 2021 | 4.0500 | 4.0600 | 3.9500 | 3.9800 | 3.9294 | 46,912,500 |
| 17 Nov 2021 | 4.1000 | 4.1500 | 4.0700 | 4.1000 | 4.0479 | 38,005,500 |
| 16 Nov 2021 | 4.1400 | 4.1500 | 4.0600 | 4.0900 | 4.0380 | 29,001,600 |
| 15 Nov 2021 | 4.2000 | 4.2200 | 4.1700 | 4.1900 | 4.1367 | 13,478,000 |
| 12 Nov 2021 | 4.2300 | 4.2300 | 4.1500 | 4.1900 | 4.1367 | 33,354,000 |
| 11 Nov 2021 | 4.2000 | 4.2800 | 4.1700 | 4.2300 | 4.1762 | 32,976,400 |
| 10 Nov 2021 | 4.1100 | 4.2500 | 4.1100 | 4.1600 | 4.1071 | 57,116,100 |
| 09 Nov 2021 | 4.1400 | 4.1400 | 4.0300 | 4.0500 | 3.9985 | 33,340,400 |
| 08 Nov 2021 | 4.0700 | 4.1400 | 4.0400 | 4.0500 | 3.9985 | 22,523,400 |
| 05 Nov 2021 | 4.1300 | 4.1700 | 4.0300 | 4.1000 | 4.0479 | 70,152,900 |
| 04 Nov 2021 | 4.3000 | 4.3000 | 4.0400 | 4.0600 | 4.0084 | 56,366,300 |
| 03 Nov 2021 | 4.2000 | 4.4000 | 4.1800 | 4.3000 | 4.2453 | 60,094,700 |
| 02 Nov 2021 | 4.1800 | 4.2100 | 4.1300 | 4.1700 | 4.1170 | 18,153,700 |
| 01 Nov 2021 | 4.1300 | 4.2500 | 4.1300 | 4.2300 | 4.1762 | 30,454,000 |
| 01 Nov 2021 | 0.003 Dividend | |||||
| 29 Oct 2021 | 4.2200 | 4.2500 | 4.0500 | 4.0700 | 4.0153 | 46,254,700 |
| 28 Oct 2021 | 4.2000 | 4.2400 | 4.1100 | 4.2100 | 4.1534 | 42,580,800 |
| 27 Oct 2021 | 4.2900 | 4.3700 | 4.2200 | 4.2300 | 4.1731 | 41,699,200 |
| 26 Oct 2021 | 4.1900 | 4.2600 | 4.1700 | 4.2100 | 4.1534 | 32,228,200 |
| 25 Oct 2021 | 4.2500 | 4.3200 | 4.2100 | 4.2900 | 4.2323 | 41,330,600 |
| 22 Oct 2021 | 4.1600 | 4.1800 | 3.9700 | 4.1300 | 4.0745 | 90,163,000 |
| 21 Oct 2021 | 4.3900 | 4.4300 | 4.2100 | 4.3000 | 4.2422 | 58,877,100 |
| 20 Oct 2021 | 4.3500 | 4.5000 | 4.3300 | 4.4500 | 4.3902 | 32,414,400 |
| 19 Oct 2021 | 4.3900 | 4.4200 | 4.2700 | 4.2800 | 4.2225 | 41,939,300 |
| 18 Oct 2021 | 4.4200 | 4.5100 | 4.3600 | 4.4800 | 4.4198 | 31,059,600 |
| 15 Oct 2021 | 4.3500 | 4.5300 | 4.3400 | 4.5100 | 4.4494 | 29,556,800 |
| 14 Oct 2021 | 4.3700 | 4.3900 | 4.2900 | 4.3200 | 4.2619 | 20,043,400 |
| 13 Oct 2021 | 4.3500 | 4.3900 | 4.2500 | 4.3700 | 4.3113 | 23,352,200 |
| 12 Oct 2021 | 4.3900 | 4.3900 | 4.3100 | 4.3200 | 4.2619 | 11,088,000 |
| 11 Oct 2021 | 4.4400 | 4.4700 | 4.3300 | 4.3400 | 4.2817 | 22,886,800 |
| 08 Oct 2021 | 4.5100 | 4.5600 | 4.4300 | 4.4400 | 4.3803 | 25,226,700 |
| 07 Oct 2021 | 4.5300 | 4.5500 | 4.4000 | 4.4300 | 4.3704 | 33,267,700 |
| 06 Oct 2021 | 4.4700 | 4.5700 | 4.3600 | 4.5600 | 4.4987 | 42,608,100 |
| 05 Oct 2021 | 4.4600 | 4.6100 | 4.4100 | 4.5300 | 4.4691 | 38,905,900 |
| 04 Oct 2021 | 4.4600 | 4.5400 | 4.3400 | 4.4500 | 4.3902 | 44,306,900 |
| 04 Oct 2021 | 1213:1000 Stock split | |||||
| 01 Oct 2021 | 4.4106 | 4.5589 | 4.3941 | 4.5425 | 4.4814 | 35,866,833 |
| 01 Oct 2021 | 0.002473 Dividend | |||||
| 30 Sep 2021 | 4.3858 | 4.4188 | 4.3034 | 4.3446 | 4.2838 | 32,396,076 |
| 29 Sep 2021 | 4.3364 | 4.3776 | 4.2704 | 4.3611 | 4.3000 | 37,827,284 |
| 28 Sep 2021 | 4.4683 | 4.5012 | 4.2622 | 4.2622 | 4.2025 | 48,498,894 |
| 27 Sep 2021 | 4.3281 | 4.4600 | 4.2951 | 4.4518 | 4.3894 | 46,144,218 |
| 24 Sep 2021 | 4.3528 | 4.4023 | 4.3281 | 4.3528 | 4.2919 | 29,156,760 |
| 23 Sep 2021 | 4.3281 | 4.4765 | 4.3281 | 4.4435 | 4.3813 | 35,614,044 |
| 22 Sep 2021 | 4.2786 | 4.3446 | 4.2457 | 4.2704 | 4.2106 | 36,411,349 |
| 21 Sep 2021 | 4.1880 | 4.2622 | 4.1632 | 4.2045 | 4.1456 | 38,557,874 |
| 20 Sep 2021 | 4.2457 | 4.2539 | 4.1055 | 4.1632 | 4.1049 | 51,177,804 |
| 17 Sep 2021 | 4.3693 | 4.3776 | 4.3034 | 4.3199 | 4.2594 | 33,497,723 |
| 16 Sep 2021 | 4.4353 | 4.4600 | 4.3611 | 4.4270 | 4.3650 | 26,690,609 |
| 15 Sep 2021 | 4.4847 | 4.5260 | 4.4435 | 4.4683 | 4.4057 | 31,255,250 |
| 14 Sep 2021 | 4.5754 | 4.6002 | 4.4930 | 4.5260 | 4.4626 | 35,691,312 |
| 13 Sep 2021 | 4.5672 | 4.6249 | 4.5177 | 4.5672 | 4.5032 | 44,110,139 |
| 10 Sep 2021 | 4.5589 | 4.5919 | 4.4435 | 4.4600 | 4.3976 | 41,928,194 |
| 09 Sep 2021 | 4.4270 | 4.6002 | 4.3693 | 4.4847 | 4.4219 | 85,781,904 |
| 08 Sep 2021 | 4.6331 | 4.6744 | 4.4023 | 4.4106 | 4.3488 | 52,739,421 |
| 07 Sep 2021 | 4.6744 | 4.8063 | 4.6579 | 4.7321 | 4.6658 | 19,476,535 |
| 03 Sep 2021 | 4.7486 | 4.7650 | 4.6331 | 4.6744 | 4.6089 | 33,647,286 |
| 02 Sep 2021 | 4.8228 | 4.8722 | 4.6991 | 4.7403 | 4.6739 | 46,244,897 |
| 01 Sep 2021 | 4.9547 | 5.0206 | 4.8887 | 4.8969 | 4.8284 | 32,600,103 |
| 01 Sep 2021 | 0.002473 Dividend | |||||
| 31 Aug 2021 | 4.8805 | 4.9959 | 4.8475 | 4.8887 | 4.8178 | 46,935,822 |
| 30 Aug 2021 | 4.8228 | 4.8640 | 4.7733 | 4.8145 | 4.7447 | 23,369,901 |
| 27 Aug 2021 | 4.7238 | 4.8722 | 4.6991 | 4.8640 | 4.7934 | 30,774,417 |
| 26 Aug 2021 | 4.7980 | 4.8310 | 4.7073 | 4.7238 | 4.6553 | 34,572,683 |
| 25 Aug 2021 | 4.7898 | 4.8805 | 4.7486 | 4.8805 | 4.8097 | 24,690,858 |
| 24 Aug 2021 | 4.6496 | 4.8392 | 4.6414 | 4.8145 | 4.7447 | 32,175,553 |
| 23 Aug 2021 | 4.5672 | 4.6084 | 4.5260 | 4.6002 | 4.5334 | 29,597,200 |
| 20 Aug 2021 | 4.4188 | 4.5425 | 4.4023 | 4.5425 | 4.4766 | 38,303,144 |
| 19 Aug 2021 | 4.6167 | 4.6414 | 4.4765 | 4.5177 | 4.4522 | 56,821,044 |
| 18 Aug 2021 | 4.6661 | 4.7815 | 4.6084 | 4.6084 | 4.5416 | 47,998,046 |
| 17 Aug 2021 | 4.6414 | 4.7650 | 4.6002 | 4.6991 | 4.6309 | 47,087,447 |
| 16 Aug 2021 | 4.8228 | 4.8475 | 4.6826 | 4.6908 | 4.6228 | 36,522,945 |
| 16 Aug 2021 | 0.016488 Dividend | |||||
| 13 Aug 2021 | 4.7815 | 4.8228 | 4.6908 | 4.8145 | 4.7284 | 37,696,886 |
| 12 Aug 2021 | 4.8392 | 4.8805 | 4.7568 | 4.7650 | 4.6799 | 33,821,351 |
| 11 Aug 2021 | 4.7980 | 4.9134 | 4.7486 | 4.8969 | 4.8094 | 31,393,289 |
| 10 Aug 2021 | 4.7980 | 4.9052 | 4.7815 | 4.8392 | 4.7527 | 37,666,076 |
| 09 Aug 2021 | 4.8640 | 4.9299 | 4.8145 | 4.8557 | 4.7689 | 35,540,657 |
| 06 Aug 2021 | 4.7403 | 4.8640 | 4.6991 | 4.8145 | 4.7284 | 44,568,167 |
| 05 Aug 2021 | 4.8145 | 4.8969 | 4.6579 | 4.7321 | 4.6475 | 72,769,204 |
| 04 Aug 2021 | 4.7980 | 4.8557 | 4.6579 | 4.7156 | 4.6313 | 49,487,489 |
| 03 Aug 2021 | 4.8145 | 4.9052 | 4.6826 | 4.8640 | 4.7770 | 51,488,939 |
| 02 Aug 2021 | 4.9629 | 5.0206 | 4.8310 | 4.8475 | 4.7608 | 62,477,263 |
| 02 Aug 2021 | 0.002473 Dividend | |||||
| 30 Jul 2021 | 4.9217 | 5.0041 | 4.7238 | 4.7568 | 4.6693 | 46,532,742 |
| 29 Jul 2021 | 4.9629 | 5.0041 | 4.8887 | 4.9711 | 4.8797 | 34,318,681 |
| 28 Jul 2021 | 4.8145 | 4.9876 | 4.8145 | 4.9299 | 4.8393 | 61,528,212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
