Singapore markets closed

Itaú Unibanco Holding S.A. (ITUB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.55-0.03 (-0.63%)
As of 03:37PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20225.575.585.475.555.5535,583,440
06 Oct 20225.705.745.565.585.5840,966,400
05 Oct 20225.655.765.645.745.7437,639,300
04 Oct 20225.755.785.655.735.7348,888,900
03 Oct 20225.465.745.405.735.7361,068,400
03 Oct 20220.003 Dividend
30 Sept 20225.145.225.105.175.1740,633,500
29 Sept 20225.105.215.025.205.2060,638,400
28 Sept 20225.095.215.065.115.1162,514,500
27 Sept 20225.145.205.065.125.1256,279,500
26 Sept 20225.205.255.065.145.1454,991,200
23 Sept 20225.435.455.305.375.3756,457,400
22 Sept 20225.495.645.425.605.6046,344,600
21 Sept 20225.475.555.405.405.4049,168,800
20 Sept 20225.345.545.325.485.4849,639,500
19 Sept 20225.015.344.995.315.3133,538,300
16 Sept 20225.005.074.975.055.0536,906,500
15 Sept 20225.115.175.055.085.0823,625,400
14 Sept 20225.115.155.075.135.1322,865,300
13 Sept 20225.155.245.105.125.1235,611,400
12 Sept 20225.235.315.225.275.2723,228,200
09 Sept 20225.135.205.115.175.1732,977,800
08 Sept 20225.085.165.055.055.0536,280,000
07 Sept 20225.015.154.955.135.1321,964,300
06 Sept 20225.115.135.025.065.0643,353,200
02 Sept 20225.065.145.025.075.0738,561,100
01 Sept 20224.974.984.854.974.9745,207,500
01 Sept 20220.003 Dividend
31 Aug 20225.045.124.914.944.9343,539,100
30 Aug 20225.265.285.135.135.1231,654,100
29 Aug 20225.195.295.185.255.2424,650,500
26 Aug 20225.235.305.185.195.1826,871,400
25 Aug 20225.155.235.125.215.2018,018,500
24 Aug 20225.145.195.125.145.1316,737,800
23 Aug 20225.105.185.095.125.1120,178,600
22 Aug 20225.025.074.995.065.0521,156,700
19 Aug 20225.105.115.035.105.0928,336,800
19 Aug 20220.06 Dividend
18 Aug 20225.295.305.175.215.1431,373,200
17 Aug 20225.185.285.175.255.1837,845,900
16 Aug 20225.215.285.205.255.1833,594,300
15 Aug 20225.145.285.125.255.1831,052,200
12 Aug 20225.145.245.115.215.1433,885,200
11 Aug 20225.145.215.055.075.0148,543,300
10 Aug 20225.105.205.095.145.0762,364,800
09 Aug 20224.935.014.875.004.9455,853,100
08 Aug 20224.834.904.784.894.8341,859,400
05 Aug 20224.604.814.584.794.7344,930,700
04 Aug 20224.594.664.564.654.5932,836,000
03 Aug 20224.464.504.434.484.4227,086,000
02 Aug 20224.464.524.434.444.3832,893,700
01 Aug 20224.484.554.434.494.4352,239,400
01 Aug 20220.003 Dividend
29 Jul 20224.494.594.484.504.4444,015,200
28 Jul 20224.514.564.424.564.5037,440,000
27 Jul 20224.404.464.364.444.3861,083,300
26 Jul 20224.334.434.304.344.2844,799,300
25 Jul 20224.274.384.214.354.2955,443,900
22 Jul 20224.274.324.154.194.1349,207,100
21 Jul 20224.184.264.134.264.2043,514,900
20 Jul 20224.274.314.214.264.2045,006,300
19 Jul 20224.214.344.214.314.2557,106,100
18 Jul 20224.174.254.164.194.1356,711,900
15 Jul 20224.044.184.024.134.0743,287,900
14 Jul 20223.964.043.904.003.9566,938,700
13 Jul 20224.104.194.064.104.0555,175,000
12 Jul 20224.074.164.034.084.0334,442,400
11 Jul 20224.174.214.124.144.0847,415,500
08 Jul 20224.294.324.244.294.2336,241,800
07 Jul 20224.204.274.204.244.1834,308,700
06 Jul 20224.164.194.054.134.0752,929,700
05 Jul 20224.134.204.074.194.1350,066,100
01 Jul 20224.194.284.144.254.1952,991,100
01 Jul 20220.004 Dividend
30 Jun 20224.304.364.264.284.2260,478,100
29 Jun 20224.464.474.364.384.3261,678,100
28 Jun 20224.504.534.324.374.3152,813,600
27 Jun 20224.444.504.414.474.4138,040,400
24 Jun 20224.414.504.394.394.3330,279,700
23 Jun 20224.534.544.424.424.3642,350,900
22 Jun 20224.604.674.574.574.5045,378,200
21 Jun 20224.704.714.644.654.5864,842,100
17 Jun 20224.494.544.414.494.4361,544,500
16 Jun 20224.544.564.404.434.3740,799,300
15 Jun 20224.634.704.554.644.5761,967,800
14 Jun 20224.614.634.514.544.4853,246,900
13 Jun 20224.674.674.524.574.5059,735,500
10 Jun 20224.814.824.744.774.7056,551,600
09 Jun 20225.035.084.944.954.8845,733,600
08 Jun 20225.205.235.065.105.0350,054,600
07 Jun 20225.175.235.135.235.1636,012,100
06 Jun 20225.385.395.285.285.2036,308,400
03 Jun 20225.305.385.295.335.2547,171,000
02 Jun 20225.365.375.265.375.2940,307,700
01 Jun 20225.455.475.315.345.2642,669,800
01 Jun 20220.003 Dividend
31 May 20225.475.545.435.485.4040,820,600
27 May 20225.405.535.405.465.3840,517,700
26 May 20225.325.455.305.415.3334,960,800
25 May 20225.285.345.235.295.2140,896,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...