ITUB4.SA - Itau Unibanco Holding S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.000.000.0036.0236.02-
Dec 09, 201936.0036.8835.7736.5536.5526,700,900
Dec 06, 201936.5036.6835.8535.8535.8528,794,200
Dec 05, 201936.3737.0736.3036.5136.5129,077,100
Dec 04, 201935.3936.5735.3036.5636.5634,060,300
Dec 03, 201935.5935.7134.9135.2935.2915,999,200
Dec 02, 201934.9235.5234.8435.2835.2816,447,900
Dec 02, 20190.015 Dividend
Nov 29, 201934.6734.8334.3034.8034.7816,530,900
Nov 28, 201934.4534.7034.0234.6034.5915,850,200
Nov 27, 201934.7034.9334.2634.7034.6919,366,600
Nov 26, 201935.0035.0934.3534.5034.4926,176,400
Nov 25, 201935.7935.9035.0135.2235.2015,202,500
Nov 22, 201935.2635.8335.2135.7335.7116,433,000
Nov 21, 201935.1335.5035.0335.4935.4726,063,800
Nov 19, 201935.5035.6034.8535.1335.1117,887,600
Nov 18, 201936.0036.2035.4835.5235.5013,345,400
Nov 14, 201935.5035.7935.1635.6835.6614,012,300
Nov 13, 201935.6735.8435.1835.4535.4317,688,000
Nov 12, 201936.0236.2935.4335.8135.7919,644,000
Nov 11, 201936.2036.8035.9036.4336.4117,480,000
Nov 08, 201936.3636.7836.0236.2736.2515,088,000
Nov 07, 201936.7836.9536.5736.8236.8015,689,500
Nov 06, 201937.1037.3636.5736.6036.5819,030,900
Nov 05, 201937.6437.9936.8037.1037.0846,982,800
Nov 04, 201936.4536.7536.2436.4736.4510,065,400
Nov 01, 201936.6636.9135.9136.3536.3318,958,400
Nov 01, 20190.015 Dividend
Oct 31, 201936.3036.6735.6836.2336.2026,038,300
Oct 30, 201936.4737.0035.9136.8736.8423,575,800
Oct 29, 201937.0937.2336.5736.6436.6116,557,800
Oct 28, 201936.6537.5336.5337.3037.2720,976,400
Oct 25, 201936.5537.1336.3436.8036.7718,955,500
Oct 24, 201936.4636.8336.1336.5636.5327,250,700
Oct 23, 201935.5936.7535.5136.3936.3634,380,200
Oct 22, 201934.7735.8934.6735.8835.8535,538,100
Oct 21, 201934.2634.8733.9934.8034.7716,378,000
Oct 18, 201934.6234.6234.1534.2434.2111,418,100
Oct 17, 201934.8535.1334.3234.6534.6217,054,300
Oct 16, 201934.4734.9833.8334.8634.8317,662,300
Oct 15, 201934.4834.6434.1934.3734.3415,976,800
Oct 14, 201933.8134.5433.7234.4534.4210,268,800
Oct 11, 201933.6034.2833.5933.8833.8519,970,500
Oct 10, 201933.1033.5633.0133.4533.4210,893,700
Oct 09, 201932.9933.4432.6333.2133.1812,442,900
Oct 08, 201933.1233.2732.5632.6932.6614,886,100
Oct 07, 201933.2933.6432.7832.8332.8015,574,100
Oct 04, 201933.2333.5032.7733.4533.4225,181,500
Oct 03, 201933.2433.6032.8533.2933.2621,920,200
Oct 02, 201933.8533.9433.1233.2833.2523,731,200
Oct 01, 201935.2235.3134.2034.2234.1917,096,300
Oct 01, 20190.015 Dividend
Sep 30, 201935.5535.7935.0335.0334.9915,985,400
Sep 27, 201935.5935.6434.9735.5335.4816,175,900
Sep 26, 201934.8835.7034.6035.6835.6318,669,400
Sep 25, 201934.1934.9234.0534.6834.6414,271,700
Sep 24, 201934.8234.8934.1134.2834.2410,497,600
Sep 23, 201934.7034.7234.2034.6434.6013,212,100
Sep 20, 201934.8835.1034.6234.7534.7132,900,200
Sep 19, 201935.5435.8334.5234.6634.6217,989,000
Sep 18, 201935.3735.6434.8335.2535.2113,316,300
Sep 17, 201934.9035.4534.8735.3635.3112,250,100
Sep 16, 201935.5335.6234.9135.2335.1920,161,300
Sep 13, 201935.5136.4135.5135.8735.8225,083,000
Sep 12, 201935.5035.6035.1535.3935.3413,645,700
Sep 11, 201935.5135.6834.9935.1735.1316,367,700
Sep 10, 201936.1136.2935.0935.3335.2922,274,700
Sep 09, 201935.3736.3035.3636.0335.9834,847,900
Sep 06, 201934.2535.2334.2535.1735.1321,399,400
Sep 05, 201933.4234.6633.3934.0333.9942,036,200
Sep 04, 201933.2833.3132.8133.0933.0515,409,600
Sep 03, 201933.5133.8132.7732.8632.8219,116,300
Sep 02, 201933.9034.1933.5033.5033.468,366,100
Sep 02, 20190.015 Dividend
Aug 30, 201934.5334.5633.7833.9433.8825,311,700
Aug 29, 201934.0534.4733.5434.0934.0316,919,500
Aug 28, 201933.2234.0933.1633.9133.8514,492,900
Aug 27, 201933.1533.9333.0833.5333.4728,587,300
Aug 26, 201933.4133.4332.6933.1433.0817,811,500
Aug 23, 201933.0933.9032.9333.1533.0926,285,900
Aug 22, 201934.1534.3333.5033.5433.4813,552,000
Aug 21, 201934.1934.3433.7634.0834.0219,548,800
Aug 20, 201934.3734.4533.5533.8233.7617,302,100
Aug 19, 201934.6534.8733.9134.2034.1422,628,600
Aug 16, 201934.8034.8634.1334.3534.2914,343,000
Aug 16, 20190.2393 Dividend
Aug 15, 201935.4835.4834.8135.0034.7019,086,500
Aug 14, 201935.4035.5735.0235.1034.8020,769,200
Aug 13, 201935.1836.1235.1235.8935.5813,635,000
Aug 12, 201936.0036.0435.1935.2034.9020,246,800
Aug 09, 201936.9937.0036.3536.7236.4111,884,800
Aug 08, 201937.0037.3536.6737.0036.6830,196,800
Aug 07, 201935.0736.8034.9636.8036.4932,065,800
Aug 06, 201934.9435.4934.8035.4935.1917,746,200
Aug 05, 201934.2034.7234.0434.4534.1621,294,600
Aug 02, 201935.0035.2034.5834.9334.6327,808,000
Aug 01, 201935.2136.1234.8834.8834.5832,801,400
Aug 01, 20190.015 Dividend
Jul 31, 201935.7435.7834.7034.8234.5135,542,000
Jul 30, 201936.8036.8035.6635.7735.4544,206,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...