Yahoo

Mail

Singapore markets open in 2 hours 53 minutes

Straits Times Index
3,292.93
-3.96(-0.12%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
63,788.17
-33.74(-0.05%)
CMC Crypto 200
1,312.63
+35.65(+2.79%)

Itaú Unibanco Holding S.A. (ITUB4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

32.20

+0.40

(+1.26%)

At close: 05:07PM BRT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	32.26	32.59	32.08	32.20	32.20	28,919,400
02 May 2024	31.92	32.11	31.52	31.80	31.80	27,936,500
02 May 2024	0.01765 Dividend
30 Apr 2024	31.91	32.20	31.36	31.36	31.34	46,905,100
29 Apr 2024	32.25	32.30	31.71	31.96	31.94	22,083,300
26 Apr 2024	31.82	32.35	31.72	32.21	32.19	27,151,800
25 Apr 2024	31.78	32.00	31.45	31.68	31.66	20,367,500
24 Apr 2024	32.00	32.09	31.62	31.86	31.84	24,172,500
23 Apr 2024	31.40	32.31	31.40	32.00	31.98	46,873,000
22 Apr 2024	31.64	31.74	31.28	31.53	31.51	21,715,600
19 Apr 2024	31.78	31.97	31.45	31.55	31.53	26,917,000
18 Apr 2024	31.75	32.00	31.36	31.73	31.71	21,697,800
17 Apr 2024	31.69	31.77	31.38	31.69	31.67	25,336,400
16 Apr 2024	31.71	31.87	31.38	31.67	31.65	30,781,700
15 Apr 2024	32.46	32.63	31.79	31.91	31.89	31,620,200
12 Apr 2024	32.70	32.73	32.39	32.46	32.44	22,807,800
11 Apr 2024	32.72	32.93	32.55	32.80	32.78	18,259,600
10 Apr 2024	33.45	33.50	32.68	32.86	32.84	27,586,400
09 Apr 2024	33.38	33.63	33.28	33.57	33.55	17,809,900
08 Apr 2024	32.96	33.53	32.89	33.22	33.20	17,031,700
05 Apr 2024	32.80	32.99	32.53	32.73	32.71	24,943,600
04 Apr 2024	33.37	33.69	32.61	32.79	32.77	47,764,600
03 Apr 2024	33.44	33.58	33.01	33.23	33.21	29,810,600
02 Apr 2024	33.45	33.56	33.14	33.48	33.46	18,086,200
01 Apr 2024	34.58	34.79	33.43	33.44	33.42	31,425,600
01 Apr 2024	0.01765 Dividend
28 Mar 2024	34.57	34.79	34.39	34.64	34.60	16,693,300
27 Mar 2024	34.30	34.68	34.15	34.58	34.54	17,121,600
26 Mar 2024	33.68	34.39	33.58	34.39	34.35	17,001,600
25 Mar 2024	33.64	33.74	33.55	33.72	33.68	12,219,500
22 Mar 2024	34.10	34.20	33.61	33.72	33.68	11,601,800
22 Mar 2024	0.2418 Dividend
21 Mar 2024	34.80	34.93	34.27	34.44	34.16	33,569,600
20 Mar 2024	34.73	35.00	34.56	34.80	34.52	17,439,700
19 Mar 2024	34.76	34.85	34.64	34.73	34.45	10,533,300
18 Mar 2024	34.67	34.95	34.38	34.68	34.40	12,949,700
15 Mar 2024	34.87	34.90	34.40	34.54	34.26	37,579,400
14 Mar 2024	34.80	34.93	34.55	34.73	34.45	28,582,300
13 Mar 2024	34.31	34.92	34.20	34.75	34.47	26,668,100
12 Mar 2024	34.46	34.61	34.13	34.41	34.13	21,566,200
11 Mar 2024	34.01	34.27	33.99	34.27	33.99	20,181,300
08 Mar 2024	33.68	34.26	33.65	34.10	33.82	17,325,800
07 Mar 2024	34.05	34.34	33.50	33.79	33.52	16,530,500
06 Mar 2024	33.96	34.29	33.76	34.15	33.87	32,308,900
05 Mar 2024	33.92	34.04	33.60	33.78	33.51	18,131,000
04 Mar 2024	34.08	34.20	33.81	33.81	33.54	15,599,500
01 Mar 2024	34.12	34.27	33.91	34.07	33.79	14,581,300
01 Mar 2024	0.01765 Dividend
29 Feb 2024	34.67	34.75	33.74	33.94	33.65	42,434,400
28 Feb 2024	34.70	34.89	34.46	34.80	34.50	13,346,600
27 Feb 2024	34.62	34.85	34.40	34.78	34.48	15,712,500
26 Feb 2024	34.29	34.44	34.16	34.36	34.06	13,553,700
23 Feb 2024	34.20	34.38	33.87	34.26	33.97	22,705,500
22 Feb 2024	34.70	34.73	34.16	34.16	33.87	21,460,700
22 Feb 2024	1.125125 Dividend
21 Feb 2024	35.65	35.83	35.48	35.48	34.06	28,407,100
20 Feb 2024	34.89	35.95	34.89	35.68	34.25	55,025,400
19 Feb 2024	34.58	34.94	34.55	34.92	33.52	28,274,900
16 Feb 2024	34.68	34.79	34.28	34.54	33.16	22,841,600
15 Feb 2024	34.38	34.63	34.14	34.58	33.20	28,507,200
14 Feb 2024	34.20	34.44	34.12	34.29	32.92	12,633,200
09 Feb 2024	33.88	34.41	33.74	34.29	32.92	26,972,700
08 Feb 2024	34.43	34.84	33.86	33.86	32.50	48,756,600
07 Feb 2024	34.50	34.87	34.10	34.54	33.16	47,151,000
06 Feb 2024	33.56	34.87	33.28	34.79	33.40	67,268,500
05 Feb 2024	32.88	33.37	32.80	33.36	32.02	18,657,900
02 Feb 2024	32.75	32.89	32.19	32.74	31.43	22,364,400
01 Feb 2024	32.78	33.06	32.24	32.69	31.38	23,214,000
01 Feb 2024	0.01765 Dividend
31 Jan 2024	32.48	33.33	32.47	32.78	31.45	23,851,600
30 Jan 2024	32.57	32.74	32.33	32.43	31.11	21,026,800
29 Jan 2024	32.71	32.88	32.45	32.64	31.32	8,787,400
26 Jan 2024	32.38	32.91	32.35	32.81	31.48	14,469,000
25 Jan 2024	32.58	32.67	32.25	32.33	31.02	15,357,400
24 Jan 2024	32.71	33.07	32.31	32.40	31.09	23,505,900
23 Jan 2024	32.58	32.62	32.17	32.55	31.23	21,485,900
22 Jan 2024	32.95	33.17	31.97	32.40	31.09	36,322,300
19 Jan 2024	32.95	33.04	32.71	32.94	31.60	31,832,400
18 Jan 2024	33.20	33.20	32.74	32.86	31.53	22,607,200
17 Jan 2024	32.90	33.16	32.83	33.00	31.66	27,003,400
16 Jan 2024	33.20	33.57	32.95	32.98	31.64	35,504,200
15 Jan 2024	33.37	33.57	33.18	33.45	32.09	9,858,400
12 Jan 2024	33.26	33.48	32.96	33.39	32.04	24,367,500
11 Jan 2024	33.21	33.58	33.13	33.35	32.00	20,401,200
10 Jan 2024	33.21	33.54	33.19	33.29	31.94	10,081,600
09 Jan 2024	33.20	33.44	32.79	33.32	31.97	18,939,900
08 Jan 2024	33.52	33.67	33.29	33.34	31.99	11,810,700
05 Jan 2024	32.91	33.70	32.88	33.70	32.33	27,726,400
04 Jan 2024	33.15	33.23	32.70	32.93	31.59	26,585,200
03 Jan 2024	33.51	33.77	33.15	33.15	31.81	18,530,900
02 Jan 2024	33.89	33.89	33.24	33.52	32.16	18,948,200
02 Jan 2024	0.01765 Dividend
28 Dec 2023	33.88	33.97	33.74	33.97	32.58	12,555,300
27 Dec 2023	33.61	33.95	33.57	33.88	32.49	18,176,500
26 Dec 2023	33.37	33.78	33.23	33.65	32.27	23,135,400
22 Dec 2023	32.82	33.54	32.80	33.31	31.94	32,650,500
21 Dec 2023	32.75	32.87	32.55	32.79	31.44	21,813,000
20 Dec 2023	32.79	32.97	32.48	32.57	31.23	22,793,900
19 Dec 2023	33.02	33.35	32.83	32.91	31.56	23,910,200
18 Dec 2023	32.83	33.03	32.67	32.89	31.54	27,821,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD63,788.17-33.74(-0.05%)

CMC Crypto 2001,312.63+35.65(+2.79%)

Itaú Unibanco Holding S.A. (ITUB4.SA)

Straits Times Index
3,292.93
-3.96(-0.12%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
63,788.17
-33.74(-0.05%)

CMC Crypto 200
1,312.63
+35.65(+2.79%)