Singapore markets open in 6 hours 26 minutes

Itaú Unibanco Holding S.A. (ITUB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.0950+0.1150 (+2.89%)
As of 01:34PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20214.02004.14004.00004.09504.095025,559,516
03 Dec 20214.13004.13003.96003.98003.980056,885,000
02 Dec 20213.97004.06003.95004.06004.060067,456,400
01 Dec 20214.01004.02003.84003.84003.840041,786,200
01 Dec 20210.003 Dividend
30 Nov 20214.00004.01003.86003.92003.917061,453,700
29 Nov 20214.06004.07003.97004.01004.006941,648,600
26 Nov 20214.02004.04003.98004.03004.026923,712,400
24 Nov 20213.97004.09003.93004.07004.066956,786,200
23 Nov 20213.89003.97003.83003.92003.917065,365,700
22 Nov 20213.94004.00003.87003.90003.897033,029,200
22 Nov 20210.047 Dividend
19 Nov 20213.98004.02003.90003.93003.880035,142,700
18 Nov 20214.05004.06003.95003.98003.929446,912,500
17 Nov 20214.10004.15004.07004.10004.047938,005,500
16 Nov 20214.14004.15004.06004.09004.038029,001,600
15 Nov 20214.20004.22004.17004.19004.136713,478,000
12 Nov 20214.23004.23004.15004.19004.136733,354,000
11 Nov 20214.20004.28004.17004.23004.176232,976,400
10 Nov 20214.11004.25004.11004.16004.107157,116,100
09 Nov 20214.14004.14004.03004.05003.998533,340,400
08 Nov 20214.07004.14004.04004.05003.998522,523,400
05 Nov 20214.13004.17004.03004.10004.047970,152,900
04 Nov 20214.30004.30004.04004.06004.008456,366,300
03 Nov 20214.20004.40004.18004.30004.245360,094,700
02 Nov 20214.18004.21004.13004.17004.117018,153,700
01 Nov 20214.13004.25004.13004.23004.176230,454,000
01 Nov 20210.003 Dividend
29 Oct 20214.22004.25004.05004.07004.015346,254,700
28 Oct 20214.20004.24004.11004.21004.153442,580,800
27 Oct 20214.29004.37004.22004.23004.173141,699,200
26 Oct 20214.19004.26004.17004.21004.153432,228,200
25 Oct 20214.25004.32004.21004.29004.232341,330,600
22 Oct 20214.16004.18003.97004.13004.074590,163,000
21 Oct 20214.39004.43004.21004.30004.242258,877,100
20 Oct 20214.35004.50004.33004.45004.390232,414,400
19 Oct 20214.39004.42004.27004.28004.222541,939,300
18 Oct 20214.42004.51004.36004.48004.419831,059,600
15 Oct 20214.35004.53004.34004.51004.449429,556,800
14 Oct 20214.37004.39004.29004.32004.261920,043,400
13 Oct 20214.35004.39004.25004.37004.311323,352,200
12 Oct 20214.39004.39004.31004.32004.261911,088,000
11 Oct 20214.44004.47004.33004.34004.281722,886,800
08 Oct 20214.51004.56004.43004.44004.380325,226,700
07 Oct 20214.53004.55004.40004.43004.370433,267,700
06 Oct 20214.47004.57004.36004.56004.498742,608,100
05 Oct 20214.46004.61004.41004.53004.469138,905,900
04 Oct 20214.46004.54004.34004.45004.390244,306,900
04 Oct 20211213:1000 Stock split
01 Oct 20214.41064.55894.39414.54254.481435,866,833
01 Oct 20210.002473 Dividend
30 Sep 20214.38584.41884.30344.34464.283832,396,076
29 Sep 20214.33644.37764.27044.36114.300037,827,284
28 Sep 20214.46834.50124.26224.26224.202548,498,894
27 Sep 20214.32814.46004.29514.45184.389446,144,218
24 Sep 20214.35284.40234.32814.35284.291929,156,760
23 Sep 20214.32814.47654.32814.44354.381335,614,044
22 Sep 20214.27864.34464.24574.27044.210636,411,349
21 Sep 20214.18804.26224.16324.20454.145638,557,874
20 Sep 20214.24574.25394.10554.16324.104951,177,804
17 Sep 20214.36934.37764.30344.31994.259433,497,723
16 Sep 20214.43534.46004.36114.42704.365026,690,609
15 Sep 20214.48474.52604.44354.46834.405731,255,250
14 Sep 20214.57544.60024.49304.52604.462635,691,312
13 Sep 20214.56724.62494.51774.56724.503244,110,139
10 Sep 20214.55894.59194.44354.46004.397641,928,194
09 Sep 20214.42704.60024.36934.48474.421985,781,904
08 Sep 20214.63314.67444.40234.41064.348852,739,421
07 Sep 20214.67444.80634.65794.73214.665819,476,535
03 Sep 20214.74864.76504.63314.67444.608933,647,286
02 Sep 20214.82284.87224.69914.74034.673946,244,897
01 Sep 20214.95475.02064.88874.89694.828432,600,103
01 Sep 20210.002473 Dividend
31 Aug 20214.88054.99594.84754.88874.817846,935,822
30 Aug 20214.82284.86404.77334.81454.744723,369,901
27 Aug 20214.72384.87224.69914.86404.793430,774,417
26 Aug 20214.79804.83104.70734.72384.655334,572,683
25 Aug 20214.78984.88054.74864.88054.809724,690,858
24 Aug 20214.64964.83924.64144.81454.744732,175,553
23 Aug 20214.56724.60844.52604.60024.533429,597,200
20 Aug 20214.41884.54254.40234.54254.476638,303,144
19 Aug 20214.61674.64144.47654.51774.452256,821,044
18 Aug 20214.66614.78154.60844.60844.541647,998,046
17 Aug 20214.64144.76504.60024.69914.630947,087,447
16 Aug 20214.82284.84754.68264.69084.622836,522,945
16 Aug 20210.016488 Dividend
13 Aug 20214.78154.82284.69084.81454.728437,696,886
12 Aug 20214.83924.88054.75684.76504.679933,821,351
11 Aug 20214.79804.91344.74864.89694.809431,393,289
10 Aug 20214.79804.90524.78154.83924.752737,666,076
09 Aug 20214.86404.92994.81454.85574.768935,540,657
06 Aug 20214.74034.86404.69914.81454.728444,568,167
05 Aug 20214.81454.89694.65794.73214.647572,769,204
04 Aug 20214.79804.85574.65794.71564.631349,487,489
03 Aug 20214.81454.90524.68264.86404.777051,488,939
02 Aug 20214.96295.02064.83104.84754.760862,477,263
02 Aug 20210.002473 Dividend
30 Jul 20214.92175.00414.72384.75684.669346,532,742
29 Jul 20214.96295.00414.88874.97114.879734,318,681
28 Jul 20214.81454.98764.81454.92994.839361,528,212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...