Itaú Unibanco Holding S.A. (ITUB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 4.8700 | 4.9200 | 4.8000 | 4.8700 | 4.8700 | 71,057,500 |
| Mar 30, 2023 | 4.8000 | 4.8600 | 4.6700 | 4.8000 | 4.8000 | 28,354,300 |
| Mar 29, 2023 | 4.5600 | 4.6600 | 4.5400 | 4.6400 | 4.6400 | 22,643,000 |
| Mar 28, 2023 | 4.5500 | 4.6200 | 4.5500 | 4.5600 | 4.5600 | 25,659,000 |
| Mar 27, 2023 | 4.4700 | 4.5300 | 4.4300 | 4.5200 | 4.5200 | 33,005,000 |
| Mar 24, 2023 | 4.2800 | 4.4300 | 4.2400 | 4.3700 | 4.3700 | 28,189,200 |
| Mar 23, 2023 | 4.5600 | 4.5800 | 4.2800 | 4.3300 | 4.3300 | 50,024,800 |
| Mar 22, 2023 | 4.5100 | 4.6000 | 4.4800 | 4.4800 | 4.4800 | 34,114,700 |
| Mar 21, 2023 | 4.4900 | 4.5800 | 4.4800 | 4.5100 | 4.5100 | 29,732,500 |
| Mar 20, 2023 | 4.4800 | 4.5000 | 4.3700 | 4.4000 | 4.4000 | 30,143,300 |
| Mar 17, 2023 | 4.5100 | 4.5100 | 4.3700 | 4.4100 | 4.4100 | 40,849,400 |
| Mar 16, 2023 | 4.4500 | 4.5700 | 4.4000 | 4.5400 | 4.5400 | 37,514,300 |
| Mar 15, 2023 | 4.4000 | 4.4500 | 4.3000 | 4.4100 | 4.4100 | 65,813,100 |
| Mar 14, 2023 | 4.4800 | 4.5400 | 4.4500 | 4.4800 | 4.4800 | 42,116,500 |
| Mar 13, 2023 | 4.4900 | 4.5900 | 4.4200 | 4.4800 | 4.4800 | 45,067,700 |
| Mar 10, 2023 | 4.6300 | 4.7000 | 4.5400 | 4.5600 | 4.5600 | 32,394,000 |
| Mar 09, 2023 | 4.8200 | 4.8600 | 4.7300 | 4.7600 | 4.7600 | 30,839,900 |
| Mar 08, 2023 | 4.8300 | 4.9300 | 4.8200 | 4.8600 | 4.8600 | 20,885,000 |
| Mar 07, 2023 | 4.7100 | 4.7600 | 4.6300 | 4.7500 | 4.7500 | 26,149,400 |
| Mar 06, 2023 | 4.6100 | 4.8200 | 4.6000 | 4.7700 | 4.7700 | 32,193,500 |
| Mar 03, 2023 | 4.6400 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 59,792,400 |
| Mar 02, 2023 | 4.7600 | 4.7600 | 4.5800 | 4.5800 | 4.5800 | 57,865,400 |
| Mar 01, 2023 | 4.7500 | 4.8800 | 4.6700 | 4.8800 | 4.8800 | 45,195,200 |
| Feb 28, 2023 | 4.8600 | 4.8700 | 4.7800 | 4.8100 | 4.8100 | 27,921,400 |
| Feb 27, 2023 | 4.9200 | 4.9300 | 4.8200 | 4.8300 | 4.8300 | 21,096,000 |
| Feb 24, 2023 | 4.9700 | 4.9900 | 4.8700 | 4.8900 | 4.8900 | 29,442,100 |
| Feb 23, 2023 | 5.2300 | 5.2600 | 5.0900 | 5.1200 | 5.1200 | 23,304,500 |
| Feb 22, 2023 | 5.0200 | 5.0900 | 4.9900 | 5.0500 | 5.0500 | 37,637,400 |
| Feb 21, 2023 | 5.1300 | 5.1700 | 4.9900 | 5.0100 | 5.0100 | 29,886,000 |
| Feb 17, 2023 | 5.1300 | 5.2000 | 5.1200 | 5.1500 | 5.1500 | 23,496,200 |
| Feb 16, 2023 | 5.0600 | 5.1600 | 5.0300 | 5.1300 | 5.1300 | 22,134,600 |
| Feb 15, 2023 | 5.1200 | 5.1900 | 5.0600 | 5.1300 | 5.1300 | 45,987,400 |
| Feb 14, 2023 | 5.1600 | 5.1900 | 5.0300 | 5.0500 | 5.0500 | 47,330,500 |
| Feb 13, 2023 | 5.0300 | 5.1700 | 5.0000 | 5.1500 | 5.1500 | 27,198,500 |
| Feb 10, 2023 | 4.8700 | 4.9600 | 4.8200 | 4.9200 | 4.9200 | 44,750,300 |
| Feb 09, 2023 | 4.9900 | 5.0200 | 4.8700 | 4.8700 | 4.8700 | 41,711,900 |
| Feb 08, 2023 | 4.9500 | 5.1000 | 4.9400 | 5.0900 | 5.0900 | 46,976,100 |
| Feb 07, 2023 | 4.7800 | 4.8000 | 4.6400 | 4.6700 | 4.6700 | 29,466,100 |
| Feb 06, 2023 | 4.7800 | 4.8900 | 4.7200 | 4.8700 | 4.8700 | 34,622,500 |
| Feb 03, 2023 | 4.9100 | 4.9500 | 4.8500 | 4.8700 | 4.8700 | 33,106,500 |
| Feb 02, 2023 | 5.0700 | 5.0800 | 4.9600 | 4.9800 | 4.9800 | 41,790,400 |
| Feb 01, 2023 | 4.9500 | 4.9700 | 4.8300 | 4.9100 | 4.9100 | 35,513,000 |
| Jan 31, 2023 | 4.9600 | 5.0100 | 4.9500 | 4.9800 | 4.9800 | 14,918,600 |
| Jan 30, 2023 | 4.8200 | 4.8400 | 4.7700 | 4.8300 | 4.8300 | 20,785,600 |
| Jan 27, 2023 | 4.9000 | 4.9300 | 4.8300 | 4.8500 | 4.8500 | 23,190,000 |
| Jan 26, 2023 | 5.0100 | 5.0200 | 4.9400 | 4.9900 | 4.9900 | 21,392,200 |
| Jan 25, 2023 | 4.8900 | 5.0500 | 4.8600 | 5.0200 | 5.0200 | 25,265,000 |
| Jan 24, 2023 | 4.9500 | 4.9700 | 4.8800 | 4.9100 | 4.9100 | 26,916,700 |
| Jan 23, 2023 | 4.8800 | 4.9900 | 4.8300 | 4.8600 | 4.8600 | 44,984,100 |
| Jan 20, 2023 | 4.9700 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 29,759,000 |
| Jan 19, 2023 | 5.0200 | 5.1200 | 4.9600 | 5.1000 | 5.1000 | 28,763,400 |
| Jan 18, 2023 | 5.1800 | 5.2100 | 5.0600 | 5.1100 | 5.1100 | 31,908,500 |
| Jan 17, 2023 | 4.9900 | 5.1100 | 4.9600 | 5.1000 | 5.1000 | 19,886,100 |
| Jan 13, 2023 | 4.9900 | 5.0500 | 4.9600 | 5.0300 | 5.0300 | 18,866,500 |
| Jan 12, 2023 | 5.0100 | 5.1400 | 4.9200 | 5.0600 | 5.0600 | 42,851,600 |
| Jan 11, 2023 | 5.0100 | 5.0800 | 4.9600 | 5.0700 | 5.0700 | 27,264,600 |
| Jan 10, 2023 | 4.8700 | 4.9700 | 4.8500 | 4.9700 | 4.9700 | 28,025,200 |
| Jan 09, 2023 | 4.7100 | 4.8400 | 4.6800 | 4.8200 | 4.8200 | 22,131,400 |
| Jan 06, 2023 | 4.7000 | 4.8000 | 4.6600 | 4.7800 | 4.7800 | 31,243,400 |
| Jan 05, 2023 | 4.4400 | 4.6200 | 4.4300 | 4.6000 | 4.6000 | 31,019,700 |
| Jan 04, 2023 | 4.4000 | 4.4200 | 4.3300 | 4.3700 | 4.3700 | 47,436,300 |
| Jan 03, 2023 | 4.4800 | 4.5300 | 4.3200 | 4.3400 | 4.3400 | 31,466,900 |
| Dec 30, 2022 | 4.6800 | 4.7600 | 4.6800 | 4.7100 | 4.7100 | 10,561,600 |
| Dec 29, 2022 | 4.8300 | 4.8400 | 4.7000 | 4.7200 | 4.7200 | 17,664,300 |
| Dec 28, 2022 | 4.6700 | 4.7800 | 4.6700 | 4.7500 | 4.7500 | 16,257,000 |
| Dec 27, 2022 | 4.6000 | 4.6400 | 4.5600 | 4.5900 | 4.5900 | 20,035,700 |
| Dec 23, 2022 | 4.9100 | 4.9400 | 4.8400 | 4.8700 | 4.8700 | 17,682,500 |
| Dec 22, 2022 | 4.7800 | 4.8300 | 4.6900 | 4.7700 | 4.7700 | 22,169,500 |
| Dec 21, 2022 | 4.7100 | 4.7900 | 4.6900 | 4.7600 | 4.7600 | 35,821,100 |
| Dec 20, 2022 | 4.7500 | 4.7900 | 4.6800 | 4.7200 | 4.7200 | 28,252,100 |
| Dec 19, 2022 | 4.5000 | 4.5900 | 4.4600 | 4.5800 | 4.5800 | 24,429,500 |
| Dec 16, 2022 | 4.4200 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 38,940,300 |
| Dec 15, 2022 | 4.4000 | 4.4700 | 4.3400 | 4.3600 | 4.3600 | 33,302,300 |
| Dec 14, 2022 | 4.3000 | 4.4300 | 4.2100 | 4.3600 | 4.3600 | 62,049,000 |
| Dec 13, 2022 | 4.5400 | 4.5600 | 4.3300 | 4.3300 | 4.3300 | 58,201,900 |
| Dec 12, 2022 | 4.4800 | 4.5400 | 4.4300 | 4.5400 | 4.5400 | 58,798,400 |
| Dec 09, 2022 | 4.6600 | 4.6600 | 4.5800 | 4.5800 | 4.5800 | 21,124,200 |
| Dec 08, 2022 | 4.9000 | 4.9300 | 4.7300 | 4.7300 | 4.7300 | 43,828,900 |
| Dec 07, 2022 | 4.9500 | 5.0200 | 4.9200 | 4.9400 | 4.9400 | 46,381,000 |
| Dec 06, 2022 | 4.8500 | 4.9500 | 4.8400 | 4.9400 | 4.9400 | 42,314,400 |
| Dec 05, 2022 | 4.9100 | 4.9500 | 4.7800 | 4.8000 | 4.8000 | 58,004,000 |
| Dec 02, 2022 | 5.0300 | 5.1000 | 4.9500 | 5.0400 | 5.0400 | 53,243,000 |
| Dec 01, 2022 | 4.9800 | 5.0100 | 4.9200 | 4.9700 | 4.9700 | 50,129,800 |
| Nov 30, 2022 | 4.8400 | 4.9900 | 4.8100 | 4.9800 | 4.9800 | 45,806,400 |
| Nov 29, 2022 | 4.8100 | 4.9000 | 4.7900 | 4.8100 | 4.8100 | 32,088,400 |
| Nov 28, 2022 | 4.7800 | 4.8400 | 4.7100 | 4.7400 | 4.7400 | 32,027,100 |
| Nov 25, 2022 | 4.9000 | 4.9200 | 4.8100 | 4.8600 | 4.8600 | 22,096,600 |
| Nov 23, 2022 | 4.8000 | 4.8600 | 4.7700 | 4.8300 | 4.8300 | 48,425,300 |
| Nov 22, 2022 | 4.9900 | 5.0200 | 4.8300 | 4.8600 | 4.8600 | 94,127,300 |
| Nov 21, 2022 | 5.0300 | 5.0500 | 4.8700 | 4.9900 | 4.9900 | 62,192,700 |
| Nov 18, 2022 | 4.9700 | 5.0000 | 4.8800 | 4.9400 | 4.9400 | 73,923,900 |
| Nov 17, 2022 | 4.7200 | 4.8600 | 4.7100 | 4.8400 | 4.8400 | 69,778,700 |
| Nov 16, 2022 | 4.9600 | 4.9900 | 4.8000 | 4.8400 | 4.8400 | 56,762,300 |
| Nov 15, 2022 | 5.0300 | 5.0400 | 4.9400 | 5.0000 | 5.0000 | 24,445,700 |
| Nov 14, 2022 | 5.0100 | 5.0200 | 4.9100 | 4.9500 | 4.9500 | 57,851,100 |
| Nov 11, 2022 | 5.0200 | 5.1600 | 4.9500 | 4.9700 | 4.9700 | 66,890,600 |
| Nov 10, 2022 | 5.0900 | 5.1300 | 4.9900 | 5.0500 | 5.0500 | 69,507,900 |
| Nov 09, 2022 | 5.5700 | 5.5900 | 5.3400 | 5.3700 | 5.3700 | 71,710,100 |
| Nov 08, 2022 | 5.6600 | 5.7500 | 5.6300 | 5.7200 | 5.7200 | 53,315,000 |
| Nov 07, 2022 | 5.9000 | 5.9400 | 5.6600 | 5.7000 | 5.7000 | 48,100,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
