U.S. markets open in 6 hours 22 minutes

Itaú Unibanco Holding S.A. (ITUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.54+0.09 (+1.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20216.426.706.416.546.5474,728,400
Jun 15, 20216.426.456.316.456.4529,286,100
Jun 14, 20216.436.506.346.376.3733,903,900
Jun 11, 20216.476.476.286.376.3738,822,600
Jun 10, 20216.626.666.446.496.4952,000,100
Jun 09, 20216.506.726.456.536.5362,305,500
Jun 08, 20216.416.576.346.536.5377,943,900
Jun 07, 20216.336.566.246.506.5077,848,900
Jun 04, 20216.186.396.176.346.3442,931,800
Jun 03, 20216.136.256.096.136.1328,873,000
Jun 02, 20215.906.235.896.146.1451,785,700
Jun 01, 20215.815.895.785.875.8735,519,100
Jun 01, 20210.003 Dividend
May 28, 20215.545.715.535.705.7029,214,500
May 27, 20215.535.585.435.565.5627,544,700
May 26, 20215.425.535.415.525.5218,013,700
May 25, 20215.475.485.365.375.3721,180,600
May 25, 20210.009 Dividend
May 24, 20215.475.505.445.475.4617,914,600
May 21, 20215.495.505.385.465.4545,771,000
May 20, 20215.495.585.465.525.5144,770,200
May 19, 20215.375.515.355.445.4335,617,000
May 18, 20215.485.545.445.465.4521,328,700
May 17, 20215.355.495.325.465.4534,575,900
May 14, 20215.455.505.335.475.4641,233,100
May 13, 20215.175.365.165.305.2941,020,600
May 12, 20215.235.275.135.145.1323,675,500
May 11, 20215.245.355.235.325.3125,959,000
May 10, 20215.265.365.255.335.3230,565,500
May 07, 20215.175.275.155.265.2520,708,000
May 06, 20215.105.165.085.135.1241,368,400
May 05, 20214.935.114.935.085.0719,292,500
May 04, 20214.995.014.844.904.8947,977,700
May 03, 20215.095.195.065.075.0654,925,400
May 03, 20210.003 Dividend
Apr 30, 20215.045.084.985.004.9933,814,600
Apr 29, 20215.185.215.035.065.0535,666,200
Apr 28, 20215.035.255.015.215.2042,635,400
Apr 28, 20210.01 Dividend
Apr 27, 20215.015.074.924.934.9129,212,100
Apr 26, 20215.025.064.985.014.9929,533,200
Apr 23, 20215.025.084.944.964.9426,457,500
Apr 22, 20214.985.024.924.994.9735,170,500
Apr 21, 20214.874.894.824.864.8411,008,000
Apr 20, 20214.984.984.884.904.8835,723,400
Apr 19, 20214.915.004.894.964.9431,716,100
Apr 16, 20214.845.004.834.964.9431,344,800
Apr 15, 20214.944.974.844.884.8632,381,000
Apr 14, 20214.714.934.714.874.8536,135,600
Apr 13, 20214.674.824.664.774.7524,895,000
Apr 12, 20214.724.764.684.724.7020,030,800
Apr 09, 20214.704.764.674.714.6923,950,700
Apr 08, 20214.774.844.744.744.7236,041,200
Apr 07, 20214.854.894.734.784.7635,413,900
Apr 06, 20214.844.894.794.824.8028,934,200
Apr 05, 20214.814.884.764.834.8134,607,300
Apr 01, 20214.904.934.734.774.7538,729,200
Apr 01, 20210.003 Dividend
Mar 31, 20214.915.004.864.964.9342,332,200
Mar 30, 20214.844.964.824.924.8928,571,800
Mar 29, 20214.814.874.744.824.7934,283,700
Mar 26, 20214.864.914.784.874.8428,536,800
Mar 26, 20210.009 Dividend
Mar 25, 20214.764.864.744.854.8148,044,300
Mar 24, 20214.965.014.804.824.7953,316,200
Mar 23, 20215.055.194.984.984.9451,930,400
Mar 22, 20214.985.124.935.095.0543,930,400
Mar 19, 20215.065.164.985.075.0345,078,200
Mar 18, 20215.085.154.995.014.9745,669,600
Mar 17, 20214.755.004.734.964.9248,626,300
Mar 16, 20214.874.884.744.764.7330,364,200
Mar 15, 20214.834.904.784.854.8139,176,900
Mar 12, 20214.884.934.844.864.8236,298,700
Mar 11, 20214.914.944.794.924.8852,134,700
Mar 10, 20214.774.844.644.784.7576,380,400
Mar 09, 20214.614.754.544.704.6758,994,900
Mar 08, 20214.824.884.574.604.5773,869,100
Mar 05, 20214.874.874.714.844.8066,636,800
Mar 04, 20214.804.864.634.674.6479,428,000
Mar 03, 20214.444.644.314.544.5196,719,700
Mar 02, 20214.394.664.334.554.5273,592,800
Mar 01, 20214.554.624.424.434.4044,250,700
Mar 01, 20210.003 Dividend
Feb 26, 20214.764.794.534.534.4949,479,500
Feb 26, 20210.028 Dividend
Feb 25, 20214.914.934.684.704.6448,162,400
Feb 24, 20214.904.964.874.954.8838,697,200
Feb 23, 20214.865.014.785.004.9377,278,600
Feb 22, 20214.804.824.654.654.59104,572,700
Feb 19, 20215.185.275.065.135.0642,708,100
Feb 18, 20215.215.275.125.155.0835,117,900
Feb 17, 20215.185.245.125.235.1631,499,000
Feb 16, 20215.205.245.125.185.1114,769,900
Feb 12, 20215.125.255.115.175.1026,167,200
Feb 11, 20215.235.255.105.175.1021,196,100
Feb 10, 20215.165.195.075.165.0926,437,900
Feb 09, 20215.065.285.035.175.1035,784,200
Feb 08, 20215.195.285.115.135.0644,000,000
Feb 05, 20215.255.295.175.235.1641,073,700
Feb 04, 20215.245.255.185.235.1635,059,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...