ITUB - Itaú Unibanco Holding S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20198.228.498.188.398.3917,377,000
Apr 17, 20198.498.518.138.278.2723,210,600
Apr 16, 20198.508.628.428.468.4632,242,800
Apr 15, 20198.618.628.448.528.5214,521,000
Apr 12, 20198.638.768.398.498.4931,755,800
Apr 11, 20198.808.848.618.698.6916,640,700
Apr 10, 20198.948.988.828.908.9017,530,200
Apr 09, 20198.878.878.728.858.8510,214,300
Apr 08, 20198.898.968.828.938.939,540,100
Apr 05, 20198.778.988.758.938.9312,642,900
Apr 04, 20198.588.868.568.818.8113,616,000
Apr 03, 20198.848.908.588.608.6032,878,400
Apr 02, 20198.858.858.688.778.7714,570,400
Apr 01, 20198.948.978.798.828.8222,683,600
Apr 01, 20190.003863 Dividend
Mar 29, 20198.808.868.688.818.8124,769,800
Mar 28, 20198.358.798.328.698.6933,423,100
Mar 27, 20198.548.608.328.348.3431,455,200
Mar 26, 20198.798.828.658.798.7916,651,000
Mar 25, 20198.648.858.638.688.6818,038,500
Mar 22, 20198.728.808.568.618.6142,142,400
Mar 21, 20199.329.328.919.139.1332,517,600
Mar 20, 20199.469.579.309.389.3819,234,500
Mar 19, 20199.739.749.509.549.5420,860,400
Mar 18, 20199.619.769.609.749.7412,523,100
Mar 15, 20199.629.709.569.589.5820,287,900
Mar 14, 20199.719.739.449.559.5517,241,300
Mar 13, 20199.639.889.579.799.7913,743,900
Mar 12, 20199.619.689.579.649.6413,005,000
Mar 11, 20199.389.629.369.619.6116,230,000
Mar 08, 20199.109.259.099.209.2012,176,900
Mar 07, 20199.119.158.989.159.1543,302,800
Mar 06, 20199.269.309.019.119.1120,578,300
Mar 05, 20199.299.329.179.279.277,460,000
Mar 04, 20199.289.449.149.259.2510,322,200
Mar 01, 20199.329.379.239.289.2815,798,900
Mar 01, 20190.004034 Dividend
Feb 28, 20199.539.549.339.409.3917,419,400
Feb 27, 20199.609.669.559.629.619,253,600
Feb 26, 20199.629.679.579.639.629,867,200
Feb 25, 20199.829.839.609.629.6110,283,100
Feb 22, 20199.719.799.689.729.7113,076,900
Feb 22, 20190.486644 Dividend
Feb 21, 20199.9210.079.8310.039.5438,216,600
Feb 20, 201910.0910.259.959.969.4716,584,200
Feb 19, 201910.0510.1910.0410.119.6113,195,600
Feb 15, 201910.0810.149.9410.129.6218,881,100
Feb 14, 20199.6410.159.6110.079.5726,763,200
Feb 13, 20199.9610.009.749.839.3415,054,500
Feb 12, 20199.9710.199.9110.099.5919,998,100
Feb 11, 20199.909.919.659.789.3016,552,100
Feb 08, 201910.0210.069.679.949.4529,279,300
Feb 07, 20199.909.919.659.769.2828,650,200
Feb 06, 201910.0010.069.799.819.3334,487,700
Feb 05, 201910.4310.4610.1710.219.7163,667,000
Feb 04, 201910.5210.8010.4810.7810.2514,786,000
Feb 01, 201910.4910.6110.4210.5810.0614,202,000
Feb 01, 20190.003938 Dividend
Jan 31, 201910.5710.7610.5410.6410.1122,375,200
Jan 30, 201910.1910.3910.0110.339.8215,638,200
Jan 29, 201910.2310.2410.1410.179.6619,465,500
Jan 28, 20199.8510.149.8310.039.5314,229,600
Jan 25, 20199.9810.108.9610.019.5112,475,500
Jan 24, 20199.9010.009.839.859.3625,931,300
Jan 23, 20199.889.969.759.949.4513,952,000
Jan 22, 20199.869.949.689.779.2811,212,400
Jan 18, 201910.0510.099.9210.009.5013,512,300
Jan 17, 20199.759.979.759.939.4410,512,300
Jan 16, 20199.8910.019.859.949.459,167,100
Jan 15, 201910.0310.099.8610.049.5422,033,000
Jan 14, 201910.0310.2410.0010.189.6711,806,000
Jan 11, 201910.0510.139.9710.119.6117,049,600
Jan 10, 201910.2110.3910.0810.219.7030,609,800
Jan 09, 201910.1810.3210.1610.279.7618,623,800
Jan 08, 20199.8610.109.7910.069.5619,355,600
Jan 07, 201910.0110.049.809.889.3921,363,000
Jan 04, 20199.7710.079.719.979.4717,584,900
Jan 03, 20199.739.959.659.849.3516,129,400
Jan 02, 20199.269.759.259.719.2322,665,600
Jan 02, 20190.004089 Dividend
Dec 31, 20189.129.199.069.148.687,460,200
Dec 28, 20188.989.148.949.048.5910,289,800
Dec 27, 20188.598.908.538.908.4520,536,600
Dec 26, 20188.598.648.438.648.2127,750,300
Dec 24, 20188.698.798.608.638.206,001,200
Dec 21, 20188.979.028.738.768.3216,073,200
Dec 20, 20189.019.118.929.018.5630,158,600
Dec 19, 20189.039.198.758.828.3815,725,300
Dec 18, 20188.899.038.858.928.4715,457,400
Dec 18, 20180.002749 Dividend
Dec 17, 20188.999.008.758.818.3714,082,900
Dec 14, 20189.069.138.969.048.588,392,400
Dec 13, 20189.029.188.999.178.718,767,700
Dec 12, 20189.059.178.988.998.5417,457,000
Dec 11, 20188.928.938.738.868.4113,796,400
Dec 10, 20188.878.968.768.818.3713,701,600
Dec 07, 20189.269.369.049.078.6116,187,100
Dec 06, 20188.819.258.789.208.7416,744,600
Dec 04, 20189.259.329.019.148.6812,511,700
Dec 03, 20189.449.469.179.228.7613,890,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...