ITUB4.SA - Itaú Unibanco Holding S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201846.9047.1846.6347.0647.067,388,700
Jan 18, 201846.7047.1246.4846.6846.688,660,600
Jan 17, 201846.0146.9545.8146.7946.799,612,600
Jan 16, 201845.5046.2345.4546.0346.038,756,700
Jan 15, 201845.4945.6245.4145.6145.617,275,800
Jan 12, 201845.1645.4244.9745.3345.336,854,900
Jan 11, 201844.7045.3744.6045.3745.3710,364,300
Jan 10, 201844.3844.6044.1644.4444.449,067,700
Jan 09, 201844.9645.0044.4144.5944.5914,272,000
Jan 08, 201845.0645.3244.7845.0845.088,472,100
Jan 05, 201845.1245.3244.6045.2345.2310,478,300
Jan 04, 201844.2545.3044.2545.1045.1015,481,700
Jan 03, 201843.9044.3443.5744.1844.1814,863,800
Jan 02, 201842.8043.8842.8043.8843.8811,100,600
Jan 02, 20180.015 Dividend
Jan 01, 201842.5842.5842.5842.5842.57-
Dec 29, 201742.5842.5842.5842.5842.57-
Dec 28, 201742.5142.8042.5142.5842.5710,629,800
Dec 27, 201742.7542.9242.4542.4742.464,122,100
Dec 26, 201742.5442.9942.3942.7042.684,408,200
Dec 25, 201742.5342.5342.5342.5342.52-
Dec 22, 201742.3742.6142.2242.5342.524,964,300
Dec 21, 201741.0542.8341.0542.7342.7120,739,500
Dec 20, 201741.0241.2840.8241.0040.997,685,200
Dec 19, 201741.0041.1240.6740.8540.8411,851,100
Dec 18, 201741.5841.7541.0841.0841.0723,258,400
Dec 15, 201740.9941.5140.7741.0941.0825,239,800
Dec 15, 20170.1445 Dividend
Dec 14, 201741.5941.5940.8841.0940.9327,682,500
Dec 13, 201742.9943.1041.6141.7541.5928,009,900
Dec 12, 201742.2142.8841.6742.7042.5310,852,600
Dec 11, 201742.5542.7842.1542.3642.206,482,500
Dec 08, 201742.2042.6542.2042.2542.099,988,600
Dec 07, 201741.2742.0240.7741.8941.7314,418,400
Dec 06, 201741.3542.2240.9842.0341.877,666,100
Dec 05, 201741.8442.6641.4041.5941.437,822,300
Dec 04, 201741.5542.4341.3741.8441.6810,295,300
Dec 01, 201741.0841.6040.7041.2341.076,883,800
Dec 01, 20170.015 Dividend
Nov 30, 201741.6441.9441.1241.2741.1018,063,500
Nov 29, 201743.0543.1141.8841.8841.7010,939,600
Nov 28, 201742.9943.3342.5842.7642.587,082,400
Nov 27, 201742.1042.7141.9542.6942.516,204,800
Nov 24, 201742.7442.8942.1042.4342.254,122,600
Nov 23, 201742.9242.9242.3742.8342.652,835,400
Nov 22, 201743.4943.5342.6742.9642.7810,856,600
Nov 21, 201742.9843.8042.9143.3843.208,480,200
Nov 20, 201742.5342.5342.5342.5342.35-
Nov 17, 201741.9542.7141.7342.5342.357,469,000
Nov 16, 201740.9642.2040.9641.9541.778,788,700
Nov 15, 201740.9240.9240.9240.9240.75-
Nov 14, 201741.7241.9040.8940.9240.7513,109,800
Nov 13, 201741.7241.7241.7241.7241.549,723,800
Nov 10, 201741.4541.8141.0041.5141.3310,232,100
Nov 09, 201742.7042.7841.3741.4541.2712,687,100
Nov 08, 201741.2542.6641.2542.6042.4212,762,300
Nov 07, 201741.9041.9840.9541.1040.9312,381,500
Nov 06, 201741.9141.9141.9141.9141.73-
Nov 03, 201741.5642.0641.4441.9141.7313,755,400
Nov 02, 201741.3341.3341.3341.3341.16-
Nov 01, 201742.4542.5341.3341.3341.1612,727,800
Nov 01, 20170.015 Dividend
Oct 31, 201743.5543.5541.8242.0541.8616,774,900
Oct 30, 201743.6743.8042.6943.1142.9110,753,500
Oct 27, 201743.9444.4543.6543.6743.478,473,600
Oct 26, 201744.4844.6443.7343.9443.747,200,200
Oct 25, 201744.1044.4143.3844.2144.017,846,800
Oct 24, 201744.1244.2943.2243.9143.717,890,300
Oct 23, 201744.1244.2943.4143.5943.396,491,900
Oct 20, 201744.4144.4844.0044.0043.803,993,700
Oct 19, 201744.2144.3343.6444.0943.895,044,700
Oct 18, 201744.4044.7244.1144.4144.218,471,400
Oct 17, 201744.4244.5044.0644.3344.138,331,200
Oct 16, 201744.9844.9844.1844.4044.207,373,400
Oct 13, 201745.3845.6944.5444.6344.438,811,700
Oct 12, 201745.0045.0045.0045.0044.79-
Oct 11, 201745.1845.3544.7845.0044.7912,469,600
Oct 10, 201744.6545.2544.5045.1144.908,564,900
Oct 09, 201744.6044.6844.0144.1543.956,032,400
Oct 06, 201744.8044.9944.4244.6844.485,924,000
Oct 05, 201744.9445.7944.8245.2145.0014,207,600
Oct 04, 201745.0045.0844.4444.5044.307,447,400
Oct 03, 201743.5344.9043.2744.9044.6912,614,100
Oct 02, 201743.1543.6443.0543.4143.214,680,700
Oct 02, 20170.015 Dividend
Sep 29, 201743.4443.6243.1343.3543.149,992,000
Sep 28, 201743.1843.3142.8342.9842.778,160,700
Sep 27, 201743.4543.5842.7643.2143.0012,758,500
Sep 26, 201743.4043.7443.0643.1842.9710,324,000
Sep 25, 201743.2043.5942.9043.1042.895,922,300
Sep 22, 201743.4543.8143.0643.5343.325,929,700
Sep 21, 201743.5243.9743.0643.3843.178,386,900
Sep 20, 201743.7844.0242.8443.3243.118,500,200
Sep 19, 201743.9243.9443.2343.7843.569,206,100
Sep 18, 201743.5744.0943.5243.9443.729,720,100
Sep 15, 201742.9943.8142.7043.6343.4120,326,200
Sep 14, 201742.6843.2442.5842.8342.626,718,700
Sep 13, 201742.7243.1942.3242.9342.728,997,500
Sep 12, 201742.5443.0442.4442.6342.427,454,000
Sep 11, 201742.2643.1342.2342.7542.549,594,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...