Canada markets open in 5 hours

Itaú Unibanco Holding S.A. (ITUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.21-0.04 (-0.64%)
At close: 04:00PM EDT
6.21 0.00 (0.00%)
After hours: 06:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20246.196.246.146.216.2118,196,500
Apr 23, 20246.126.316.106.256.2529,121,000
Apr 22, 20246.046.146.016.106.1011,585,500
Apr 19, 20246.036.136.036.056.0514,613,000
Apr 18, 20246.086.125.956.036.0318,209,800
Apr 17, 20246.026.065.946.056.0523,332,900
Apr 16, 20246.046.075.956.006.0037,137,300
Apr 15, 20246.266.326.136.146.1432,585,900
Apr 12, 20246.376.386.316.356.3516,373,500
Apr 11, 20246.446.496.416.456.4512,422,900
Apr 10, 20246.616.636.446.466.4621,634,000
Apr 09, 20246.696.746.656.746.7419,468,000
Apr 08, 20246.546.686.546.606.6012,199,500
Apr 05, 20246.536.546.436.486.4821,000,100
Apr 04, 20246.676.696.476.496.4927,338,900
Apr 03, 20246.596.646.526.586.5819,289,500
Apr 02, 20246.606.676.566.626.6213,219,700
Apr 01, 20246.916.926.606.636.6312,806,000
Mar 28, 20246.916.986.896.936.938,781,900
Mar 28, 20240.004 Dividend
Mar 27, 20246.886.966.856.946.948,436,500
Mar 26, 20246.796.896.786.886.889,386,500
Mar 25, 20246.736.786.736.746.747,588,200
Mar 22, 20246.806.826.726.756.759,886,900
Mar 22, 20240.049 Dividend
Mar 21, 20246.996.996.876.876.829,804,600
Mar 20, 20246.937.036.897.006.9516,405,500
Mar 19, 20246.896.946.886.896.848,579,900
Mar 18, 20246.997.006.856.906.8512,811,200
Mar 15, 20246.946.976.886.886.8311,215,000
Mar 14, 20247.027.046.926.956.9016,597,800
Mar 13, 20246.917.046.897.036.9819,680,800
Mar 12, 20246.896.966.856.936.8811,319,400
Mar 11, 20246.866.916.836.856.8011,825,400
Mar 08, 20246.816.906.816.846.7910,161,200
Mar 08, 20240.004 Dividend
Mar 07, 20246.936.936.806.856.7913,724,300
Mar 06, 20246.896.956.846.906.8416,079,200
Mar 05, 20246.856.886.796.806.7411,389,600
Mar 04, 20246.866.936.856.866.8013,272,400
Mar 01, 20246.906.936.836.906.8416,913,000
Feb 29, 20246.856.886.786.826.7625,515,700
Feb 28, 20246.997.046.967.016.9513,089,600
Feb 27, 20246.957.076.937.046.9812,303,300
Feb 26, 20246.886.926.866.916.8510,538,400
Feb 23, 20246.816.916.806.856.7923,165,700
Feb 22, 20246.947.006.896.916.8516,422,500
Feb 22, 20240.226 Dividend
Feb 21, 20247.227.237.177.176.8918,586,900
Feb 20, 20247.137.277.117.236.9430,637,400
Feb 16, 20246.916.996.896.956.6820,027,200
Feb 15, 20246.876.956.866.936.6620,341,900
Feb 14, 20246.826.956.766.866.5919,535,700
Feb 13, 20246.836.896.746.816.5421,103,000
Feb 12, 20246.897.006.876.976.697,947,700
Feb 09, 20246.816.926.766.916.6414,797,000
Feb 08, 20246.956.986.766.786.5124,789,300
Feb 07, 20246.876.966.856.956.6842,925,600
Feb 06, 20246.697.056.677.056.7763,665,000
Feb 05, 20246.576.686.526.626.3614,961,000
Feb 02, 20246.496.606.466.566.3013,090,500
Feb 01, 20246.636.666.546.636.3718,190,300
Feb 01, 20240.004 Dividend
Jan 31, 20246.656.746.596.606.3419,473,000
Jan 30, 20246.536.576.516.516.2512,654,300
Jan 29, 20246.616.636.526.586.3211,096,600
Jan 26, 20246.636.676.616.646.379,566,300
Jan 25, 20246.576.606.536.546.2814,929,200
Jan 24, 20246.696.706.536.536.2720,697,500
Jan 23, 20246.506.556.446.536.2715,167,500
Jan 22, 20246.616.676.406.466.2025,049,800
Jan 19, 20246.626.696.626.666.3922,649,800
Jan 18, 20246.636.676.606.666.3914,648,400
Jan 17, 20246.666.706.646.676.4013,023,600
Jan 16, 20246.836.846.686.696.4218,610,600
Jan 12, 20246.846.896.826.856.5811,127,200
Jan 11, 20246.866.876.766.836.5611,920,900
Jan 10, 20246.806.826.766.816.548,165,900
Jan 09, 20246.806.816.736.766.4925,519,500
Jan 08, 20246.856.886.816.866.5810,832,700
Jan 05, 20246.806.916.786.896.6119,241,700
Jan 04, 20246.656.766.636.716.4416,459,500
Jan 03, 20246.826.866.746.756.4817,218,200
Jan 02, 20246.876.906.776.816.549,910,800
Dec 29, 20236.966.986.896.956.676,274,100
Dec 29, 20230.004 Dividend
Dec 28, 20236.987.026.956.996.7111,553,300
Dec 27, 20236.997.056.977.046.7514,502,900
Dec 26, 20236.867.016.856.996.7116,500,400
Dec 22, 20236.786.906.776.826.5415,472,400
Dec 21, 20236.726.756.676.726.4510,497,800
Dec 20, 20236.726.736.636.636.3612,405,300
Dec 19, 20236.816.836.756.766.4910,393,500
Dec 18, 20236.646.746.606.726.4511,626,200
Dec 15, 20236.656.666.566.586.3114,038,600
Dec 14, 20236.686.756.606.666.3923,782,100
Dec 13, 20236.446.636.406.626.3521,372,300
Dec 12, 20236.396.406.316.366.1010,047,000
Dec 11, 20236.436.476.416.426.169,209,600
Dec 08, 20236.396.536.396.516.2517,809,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...