Canada markets open in 8 hours 55 minutes

Itaú Unibanco Holding S.A. (ITUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.6700-0.2000 (-4.11%)
At close: 04:00PM EST
4.8300 +0.16 (+3.43%)
After hours: 07:55PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20234.78004.80004.64004.67004.670029,464,900
Feb 06, 20234.78004.89004.72004.87004.870034,622,500
Feb 03, 20234.91004.95004.85004.87004.870033,106,500
Feb 02, 20235.07005.08004.96004.98004.980041,790,400
Feb 01, 20234.95004.97004.83004.91004.910035,513,000
Feb 01, 20230.003 Dividend
Jan 31, 20234.96005.01004.95004.98004.977014,918,600
Jan 30, 20234.82004.84004.77004.83004.827120,785,600
Jan 27, 20234.90004.93004.83004.85004.847123,190,000
Jan 26, 20235.01005.02004.94004.99004.987021,392,200
Jan 25, 20234.89005.05004.86005.02005.017025,265,000
Jan 24, 20234.95004.97004.88004.91004.907026,916,700
Jan 23, 20234.88004.99004.83004.86004.857144,984,100
Jan 20, 20234.97005.05004.96004.96004.957029,759,000
Jan 19, 20235.02005.12004.96005.10005.096928,763,400
Jan 18, 20235.18005.21005.06005.11005.106931,908,500
Jan 17, 20234.99005.11004.96005.10005.096919,886,100
Jan 13, 20234.99005.05004.96005.03005.027018,866,500
Jan 12, 20235.01005.14004.92005.06005.057042,851,600
Jan 11, 20235.01005.08004.96005.07005.066927,264,600
Jan 10, 20234.87004.97004.85004.97004.967028,025,200
Jan 09, 20234.71004.84004.68004.82004.817122,131,400
Jan 06, 20234.70004.80004.66004.78004.777131,240,300
Jan 05, 20234.44004.62004.43004.60004.597231,019,700
Jan 04, 20234.40004.42004.33004.37004.367447,436,300
Jan 03, 20234.48004.53004.32004.34004.337431,466,900
Dec 30, 20224.68004.76004.68004.71004.707210,561,600
Dec 30, 20220.003 Dividend
Dec 29, 20224.83004.84004.70004.72004.714217,664,300
Dec 28, 20224.67004.78004.67004.75004.744116,257,000
Dec 27, 20224.60004.64004.56004.59004.584320,035,700
Dec 23, 20224.91004.94004.84004.87004.864017,682,500
Dec 22, 20224.78004.83004.69004.77004.764122,169,500
Dec 21, 20224.71004.79004.69004.76004.754135,821,100
Dec 20, 20224.75004.79004.68004.72004.714228,252,100
Dec 19, 20224.50004.59004.46004.58004.574324,429,500
Dec 16, 20224.42004.49004.39004.43004.424538,940,300
Dec 15, 20224.40004.47004.34004.36004.354633,302,300
Dec 14, 20224.30004.43004.21004.36004.354662,049,000
Dec 13, 20224.54004.56004.33004.33004.324658,201,900
Dec 12, 20224.48004.54004.43004.54004.534458,798,400
Dec 09, 20224.66004.66004.58004.58004.574321,124,200
Dec 09, 20220.092 Dividend
Dec 08, 20224.90004.93004.73004.73004.632343,828,900
Dec 07, 20224.95005.02004.92004.94004.837946,381,000
Dec 06, 20224.85004.95004.84004.94004.837942,314,400
Dec 05, 20224.91004.95004.78004.80004.700858,004,000
Dec 02, 20225.03005.10004.95005.04004.935953,243,000
Dec 01, 20224.98005.01004.92004.97004.867350,129,800
Dec 01, 20220.003 Dividend
Nov 30, 20224.84004.99004.81004.98004.874245,806,400
Nov 29, 20224.81004.90004.79004.81004.707832,088,400
Nov 28, 20224.78004.84004.71004.74004.639332,027,100
Nov 25, 20224.90004.92004.81004.86004.756722,096,600
Nov 23, 20224.80004.86004.77004.83004.727348,425,300
Nov 22, 20224.99005.02004.83004.86004.756794,127,300
Nov 21, 20225.03005.05004.87004.99004.883962,192,700
Nov 18, 20224.97005.00004.88004.94004.835073,923,900
Nov 17, 20224.72004.86004.71004.84004.737169,778,700
Nov 16, 20224.96004.99004.80004.84004.737156,762,300
Nov 15, 20225.03005.04004.94005.00004.893724,445,700
Nov 14, 20225.01005.02004.91004.95004.844857,851,100
Nov 11, 20225.02005.16004.95004.97004.864466,890,600
Nov 10, 20225.09005.13004.99005.05004.942769,507,900
Nov 09, 20225.57005.59005.34005.37005.255971,710,100
Nov 08, 20225.66005.75005.63005.72005.598453,315,000
Nov 07, 20225.90005.94005.66005.70005.578948,100,900
Nov 04, 20226.04006.07005.94005.97005.843150,378,100
Nov 03, 20225.70005.91005.70005.89005.764833,338,800
Nov 02, 20225.87005.90005.72005.72005.598422,292,500
Nov 01, 20225.86006.00005.76005.93005.804064,529,600
Nov 01, 20220.003 Dividend
Oct 31, 20225.52005.84005.51005.82005.693477,159,200
Oct 28, 20225.42005.55005.41005.52005.399948,499,700
Oct 27, 20225.43005.61005.42005.50005.380354,324,400
Oct 26, 20225.43005.49005.33005.33005.214051,061,900
Oct 25, 20225.51005.61005.49005.50005.380336,506,800
Oct 24, 20225.74005.76005.52005.56005.439069,271,300
Oct 21, 20225.69006.04005.69005.99005.859763,176,900
Oct 20, 20225.70005.76005.69005.72005.595556,006,100
Oct 19, 20225.54005.61005.53005.58005.458628,950,600
Oct 18, 20225.53005.59005.47005.58005.458639,815,200
Oct 17, 20225.43005.50005.42005.42005.302130,905,100
Oct 14, 20225.44005.49005.32005.34005.223837,708,000
Oct 13, 20225.32005.51005.32005.39005.272749,338,400
Oct 12, 20225.46005.46005.30005.33005.214022,802,300
Oct 11, 20225.53005.58005.42005.44005.321641,010,600
Oct 10, 20225.57005.64005.52005.53005.409733,618,000
Oct 07, 20225.57005.58005.47005.56005.439040,217,800
Oct 06, 20225.70005.74005.56005.58005.458640,966,400
Oct 05, 20225.65005.76005.64005.74005.615137,639,300
Oct 04, 20225.75005.78005.65005.73005.605348,888,900
Oct 03, 20225.46005.74005.40005.73005.605361,068,400
Oct 03, 20220.003 Dividend
Sept 30, 20225.14005.22005.10005.17005.054640,633,500
Sept 29, 20225.10005.21005.02005.20005.083960,638,400
Sept 28, 20225.09005.21005.06005.11004.995962,514,500
Sept 27, 20225.14005.20005.06005.12005.005756,279,500
Sept 26, 20225.20005.25005.06005.14005.025254,991,200
Sept 23, 20225.43005.45005.30005.37005.250156,457,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...