ITUB - Itaú Unibanco Holding S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20199.279.399.269.329.3214,385,583
Jun 19, 20198.969.208.889.149.1418,874,600
Jun 18, 20198.859.018.848.978.9713,801,100
Jun 17, 20198.758.838.708.728.7212,583,300
Jun 14, 20198.738.768.608.728.7221,172,900
Jun 13, 20198.898.998.748.858.8525,281,600
Jun 12, 20199.029.168.938.968.9617,963,900
Jun 11, 20199.009.058.859.049.0422,318,600
Jun 10, 20198.928.988.788.978.9718,428,800
Jun 07, 20198.969.148.949.059.0517,017,500
Jun 06, 20198.939.008.858.918.918,381,800
Jun 05, 20199.059.068.788.858.8511,880,400
Jun 04, 20199.019.088.969.059.0516,752,500
Jun 03, 20199.019.028.898.968.9613,694,200
Jun 03, 20190.004 Dividend
May 31, 20198.839.038.828.908.9017,783,400
May 30, 20198.768.908.768.798.7911,725,900
May 29, 20198.548.778.518.688.6824,633,200
May 28, 20198.328.488.278.418.4119,317,100
May 24, 20198.358.358.218.288.2817,802,200
May 23, 20198.218.378.178.318.3127,159,600
May 22, 20198.338.408.218.328.3226,264,500
May 21, 20197.968.317.908.238.2335,124,900
May 20, 20197.697.927.667.897.8937,079,100
May 17, 20197.797.867.597.677.6733,641,900
May 16, 20197.847.927.747.797.7914,587,200
May 15, 20197.798.017.777.937.9314,628,100
May 14, 20198.088.097.978.018.0112,703,200
May 13, 20198.028.067.968.008.0021,831,300
May 10, 20198.318.348.088.238.2311,704,300
May 09, 20198.218.348.128.238.2317,213,500
May 08, 20198.438.518.378.378.3714,272,100
May 07, 20198.158.248.018.248.2429,177,600
May 06, 20198.408.448.338.348.3415,107,100
May 03, 20198.608.668.558.598.5938,851,900
May 02, 20198.528.668.498.608.6011,189,500
May 02, 20190.003887 Dividend
May 01, 20198.668.718.518.538.5210,743,600
Apr 30, 20198.608.698.468.658.6422,240,900
Apr 29, 20198.638.688.508.538.5214,703,900
Apr 26, 20198.508.658.478.598.589,073,000
Apr 25, 20198.368.568.228.508.4915,386,400
Apr 24, 20198.398.408.248.338.3215,113,600
Apr 23, 20198.418.538.358.488.4710,297,800
Apr 22, 20198.358.458.268.348.3310,448,200
Apr 18, 20198.228.498.188.398.3817,377,000
Apr 17, 20198.498.518.138.278.2623,210,600
Apr 16, 20198.508.628.428.468.4532,242,800
Apr 15, 20198.618.628.448.528.5114,521,000
Apr 12, 20198.638.768.398.498.4831,755,800
Apr 11, 20198.808.848.618.698.6816,640,700
Apr 10, 20198.948.988.828.908.8917,530,200
Apr 09, 20198.878.878.728.858.8410,214,300
Apr 08, 20198.898.968.828.938.929,540,100
Apr 05, 20198.778.988.758.938.9212,642,900
Apr 04, 20198.588.868.568.818.8013,616,000
Apr 03, 20198.848.908.588.608.5932,878,400
Apr 02, 20198.858.858.688.778.7614,570,400
Apr 01, 20198.948.978.798.828.8122,683,600
Apr 01, 20190.003863 Dividend
Mar 29, 20198.808.868.688.818.8024,769,800
Mar 28, 20198.358.798.328.698.6833,423,100
Mar 27, 20198.548.608.328.348.3331,455,200
Mar 26, 20198.798.828.658.798.7816,651,000
Mar 25, 20198.648.858.638.688.6718,038,500
Mar 22, 20198.728.808.568.618.6042,142,400
Mar 21, 20199.329.328.919.139.1232,517,600
Mar 20, 20199.469.579.309.389.3719,234,500
Mar 19, 20199.739.749.509.549.5320,860,400
Mar 18, 20199.619.769.609.749.7312,523,100
Mar 15, 20199.629.709.569.589.5720,287,900
Mar 14, 20199.719.739.449.559.5417,241,300
Mar 13, 20199.639.889.579.799.7813,743,900
Mar 12, 20199.619.689.579.649.6313,005,000
Mar 11, 20199.389.629.369.619.6016,230,000
Mar 08, 20199.109.259.099.209.1912,176,900
Mar 07, 20199.119.158.989.159.1443,302,800
Mar 06, 20199.269.309.019.119.1020,578,300
Mar 05, 20199.299.329.179.279.267,460,000
Mar 04, 20199.289.449.149.259.2410,322,200
Mar 01, 20199.329.379.239.289.2715,798,900
Mar 01, 20190.004034 Dividend
Feb 28, 20199.539.549.339.409.3817,419,400
Feb 27, 20199.609.669.559.629.609,253,600
Feb 26, 20199.629.679.579.639.619,867,200
Feb 25, 20199.829.839.609.629.6010,283,100
Feb 22, 20199.719.799.689.729.7013,076,900
Feb 22, 20190.270114 Dividend
Feb 21, 20199.9210.079.8310.039.7438,216,600
Feb 20, 201910.0910.259.959.969.6716,584,200
Feb 19, 201910.0510.1910.0410.119.8213,195,600
Feb 15, 201910.0810.149.9410.129.8318,881,100
Feb 14, 20199.6410.159.6110.079.7826,763,200
Feb 13, 20199.9610.009.749.839.5515,054,500
Feb 12, 20199.9710.199.9110.099.8019,998,100
Feb 11, 20199.909.919.659.789.5016,552,100
Feb 08, 201910.0210.069.679.949.6629,279,300
Feb 07, 20199.909.919.659.769.4828,650,200
Feb 06, 201910.0010.069.799.819.5334,487,700
Feb 05, 201910.4310.4610.1710.219.9263,667,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...