Canada markets closed

Itaú Unibanco Holding S.A. (ITUB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.27+0.04 (+0.64%)
At close: 04:00PM EDT
6.26 -0.01 (-0.16%)
After hours: 07:59PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20246.246.296.206.276.2733,884,800
Oct 09, 20246.286.326.206.236.2316,934,600
Oct 08, 20246.376.466.376.426.4219,071,100
Oct 07, 20246.396.506.396.446.4417,568,600
Oct 04, 20246.376.466.366.446.4417,118,500
Oct 03, 20246.416.436.316.386.3824,139,400
Oct 02, 20246.686.696.556.576.5722,587,000
Oct 02, 20240.003 Dividend
Oct 01, 20246.656.666.496.526.5230,172,800
Sept 30, 20246.756.826.656.656.6535,224,100
Sept 27, 20246.756.806.726.786.7824,774,900
Sept 26, 20246.706.806.706.756.7544,956,000
Sept 25, 20246.596.616.556.606.6021,403,400
Sept 24, 20246.626.686.526.556.5518,455,700
Sept 23, 20246.466.526.426.496.4920,743,900
Sept 23, 20240.049 Dividend
Sept 20, 20246.686.706.506.516.4618,389,700
Sept 19, 20246.796.806.706.726.6714,161,300
Sept 18, 20246.776.826.686.736.6815,014,700
Sept 17, 20246.686.746.676.726.6710,528,000
Sept 16, 20246.736.766.686.736.6811,039,300
Sept 13, 20246.686.726.596.676.6214,082,000
Sept 12, 20246.576.656.496.626.5716,813,800
Sept 11, 20246.646.686.586.626.5716,247,900
Sept 10, 20246.646.666.576.636.5817,076,800
Sept 09, 20246.616.716.616.706.6514,113,900
Sept 06, 20246.756.766.596.616.5615,523,500
Sept 05, 20246.666.756.646.746.6914,460,800
Sept 04, 20246.646.746.626.636.5816,483,900
Sept 03, 20246.546.576.476.556.5016,060,600
Sept 03, 20240.003 Dividend
Aug 30, 20246.456.576.436.526.4619,455,800
Aug 29, 20246.636.646.586.596.5315,746,300
Aug 28, 20246.596.776.586.746.6819,243,100
Aug 27, 20246.656.696.626.676.6113,473,300
Aug 26, 20246.636.706.636.686.6212,725,600
Aug 23, 20246.676.746.646.706.6421,866,800
Aug 22, 20246.566.636.526.586.5228,593,500
Aug 21, 20246.856.866.746.806.7418,593,300
Aug 20, 20246.806.846.756.836.7718,947,300
Aug 19, 20246.796.936.776.876.8118,501,700
Aug 16, 20246.866.876.716.746.6824,138,500
Aug 15, 20246.706.816.696.776.7121,054,800
Aug 14, 20246.616.736.596.716.6530,088,800
Aug 13, 20246.346.556.346.556.4927,416,300
Aug 12, 20246.326.356.286.296.2414,627,100
Aug 09, 20246.176.306.136.276.2220,031,700
Aug 08, 20246.056.106.026.045.9918,926,400
Aug 07, 20245.996.055.926.025.9724,441,900
Aug 06, 20245.886.035.865.955.9029,138,200
Aug 05, 20245.625.795.625.745.6930,370,000
Aug 02, 20245.835.845.745.765.7119,738,000
Aug 02, 20240.003 Dividend
Aug 01, 20246.016.025.815.825.7712,632,600
Jul 31, 20246.076.116.006.025.9715,529,800
Jul 30, 20246.116.166.056.136.0814,606,600
Jul 29, 20246.106.156.056.116.0615,278,500
Jul 26, 20246.046.076.006.066.019,789,600
Jul 25, 20246.036.106.006.035.9813,873,100
Jul 24, 20246.066.126.056.056.0012,922,200
Jul 23, 20246.126.206.116.136.0811,219,600
Jul 22, 20246.196.246.156.166.1011,013,100
Jul 19, 20246.226.256.136.146.0914,381,400
Jul 18, 20246.176.186.076.076.0211,733,200
Jul 17, 20246.166.276.156.246.1812,245,100
Jul 16, 20246.226.266.176.236.1719,595,800
Jul 15, 20246.176.196.126.166.1014,693,200
Jul 12, 20246.186.206.126.196.1311,113,600
Jul 11, 20246.216.246.156.196.1313,913,200
Jul 10, 20246.216.236.136.206.1414,476,700
Jul 09, 20246.006.135.996.116.0614,559,600
Jul 08, 20246.006.045.945.985.9320,998,000
Jul 05, 20246.006.065.926.035.9820,467,500
Jul 03, 20245.896.015.896.005.9516,113,500
Jul 02, 20245.705.795.695.795.7422,482,800
Jul 02, 20240.003 Dividend
Jul 01, 20245.845.885.725.735.6814,475,900
Jun 28, 20245.835.865.765.845.7824,011,600
Jun 27, 20245.915.955.855.905.8415,816,100
Jun 26, 20245.825.885.795.885.8213,698,400
Jun 25, 20245.996.045.955.965.9012,725,000
Jun 24, 20246.046.136.016.035.9722,687,400
Jun 24, 20240.048 Dividend
Jun 21, 20245.865.985.865.965.8628,032,700
Jun 20, 20245.966.005.855.895.7923,949,400
Jun 18, 20245.875.995.875.885.7817,685,600
Jun 17, 20245.825.935.825.935.8322,424,600
Jun 14, 20245.785.865.765.805.7016,824,200
Jun 13, 20245.865.895.775.825.7219,428,400
Jun 12, 20245.885.925.765.875.7741,763,700
Jun 11, 20245.885.945.845.885.7811,186,200
Jun 10, 20245.835.855.775.825.7231,707,200
Jun 07, 20245.996.055.905.945.8415,090,700
Jun 06, 20246.036.116.026.105.9914,753,100
Jun 05, 20246.016.015.925.985.8814,300,800
Jun 04, 20245.956.025.936.005.9015,473,100
Jun 04, 20240.003 Dividend
Jun 03, 20245.966.085.926.065.9519,514,000
May 31, 20245.986.025.915.995.8828,271,000
May 30, 20246.076.126.026.075.9610,608,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...