Itaú Unibanco Holding S.A. (ITUB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 4.7800 | 4.8000 | 4.6400 | 4.6700 | 4.6700 | 29,464,900 |
| 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 |
| Feb 01, 2023 | 0.003 Dividend | |||||
| Jan 31, 2023 | 4.9600 | 5.0100 | 4.9500 | 4.9800 | 4.9770 | 14,918,600 |
| Jan 30, 2023 | 4.8200 | 4.8400 | 4.7700 | 4.8300 | 4.8271 | 20,785,600 |
| Jan 27, 2023 | 4.9000 | 4.9300 | 4.8300 | 4.8500 | 4.8471 | 23,190,000 |
| Jan 26, 2023 | 5.0100 | 5.0200 | 4.9400 | 4.9900 | 4.9870 | 21,392,200 |
| Jan 25, 2023 | 4.8900 | 5.0500 | 4.8600 | 5.0200 | 5.0170 | 25,265,000 |
| Jan 24, 2023 | 4.9500 | 4.9700 | 4.8800 | 4.9100 | 4.9070 | 26,916,700 |
| Jan 23, 2023 | 4.8800 | 4.9900 | 4.8300 | 4.8600 | 4.8571 | 44,984,100 |
| Jan 20, 2023 | 4.9700 | 5.0500 | 4.9600 | 4.9600 | 4.9570 | 29,759,000 |
| Jan 19, 2023 | 5.0200 | 5.1200 | 4.9600 | 5.1000 | 5.0969 | 28,763,400 |
| Jan 18, 2023 | 5.1800 | 5.2100 | 5.0600 | 5.1100 | 5.1069 | 31,908,500 |
| Jan 17, 2023 | 4.9900 | 5.1100 | 4.9600 | 5.1000 | 5.0969 | 19,886,100 |
| Jan 13, 2023 | 4.9900 | 5.0500 | 4.9600 | 5.0300 | 5.0270 | 18,866,500 |
| Jan 12, 2023 | 5.0100 | 5.1400 | 4.9200 | 5.0600 | 5.0570 | 42,851,600 |
| Jan 11, 2023 | 5.0100 | 5.0800 | 4.9600 | 5.0700 | 5.0669 | 27,264,600 |
| Jan 10, 2023 | 4.8700 | 4.9700 | 4.8500 | 4.9700 | 4.9670 | 28,025,200 |
| Jan 09, 2023 | 4.7100 | 4.8400 | 4.6800 | 4.8200 | 4.8171 | 22,131,400 |
| Jan 06, 2023 | 4.7000 | 4.8000 | 4.6600 | 4.7800 | 4.7771 | 31,240,300 |
| Jan 05, 2023 | 4.4400 | 4.6200 | 4.4300 | 4.6000 | 4.5972 | 31,019,700 |
| Jan 04, 2023 | 4.4000 | 4.4200 | 4.3300 | 4.3700 | 4.3674 | 47,436,300 |
| Jan 03, 2023 | 4.4800 | 4.5300 | 4.3200 | 4.3400 | 4.3374 | 31,466,900 |
| Dec 30, 2022 | 4.6800 | 4.7600 | 4.6800 | 4.7100 | 4.7072 | 10,561,600 |
| Dec 30, 2022 | 0.003 Dividend | |||||
| Dec 29, 2022 | 4.8300 | 4.8400 | 4.7000 | 4.7200 | 4.7142 | 17,664,300 |
| Dec 28, 2022 | 4.6700 | 4.7800 | 4.6700 | 4.7500 | 4.7441 | 16,257,000 |
| Dec 27, 2022 | 4.6000 | 4.6400 | 4.5600 | 4.5900 | 4.5843 | 20,035,700 |
| Dec 23, 2022 | 4.9100 | 4.9400 | 4.8400 | 4.8700 | 4.8640 | 17,682,500 |
| Dec 22, 2022 | 4.7800 | 4.8300 | 4.6900 | 4.7700 | 4.7641 | 22,169,500 |
| Dec 21, 2022 | 4.7100 | 4.7900 | 4.6900 | 4.7600 | 4.7541 | 35,821,100 |
| Dec 20, 2022 | 4.7500 | 4.7900 | 4.6800 | 4.7200 | 4.7142 | 28,252,100 |
| Dec 19, 2022 | 4.5000 | 4.5900 | 4.4600 | 4.5800 | 4.5743 | 24,429,500 |
| Dec 16, 2022 | 4.4200 | 4.4900 | 4.3900 | 4.4300 | 4.4245 | 38,940,300 |
| Dec 15, 2022 | 4.4000 | 4.4700 | 4.3400 | 4.3600 | 4.3546 | 33,302,300 |
| Dec 14, 2022 | 4.3000 | 4.4300 | 4.2100 | 4.3600 | 4.3546 | 62,049,000 |
| Dec 13, 2022 | 4.5400 | 4.5600 | 4.3300 | 4.3300 | 4.3246 | 58,201,900 |
| Dec 12, 2022 | 4.4800 | 4.5400 | 4.4300 | 4.5400 | 4.5344 | 58,798,400 |
| Dec 09, 2022 | 4.6600 | 4.6600 | 4.5800 | 4.5800 | 4.5743 | 21,124,200 |
| Dec 09, 2022 | 0.092 Dividend | |||||
| Dec 08, 2022 | 4.9000 | 4.9300 | 4.7300 | 4.7300 | 4.6323 | 43,828,900 |
| Dec 07, 2022 | 4.9500 | 5.0200 | 4.9200 | 4.9400 | 4.8379 | 46,381,000 |
| Dec 06, 2022 | 4.8500 | 4.9500 | 4.8400 | 4.9400 | 4.8379 | 42,314,400 |
| Dec 05, 2022 | 4.9100 | 4.9500 | 4.7800 | 4.8000 | 4.7008 | 58,004,000 |
| Dec 02, 2022 | 5.0300 | 5.1000 | 4.9500 | 5.0400 | 4.9359 | 53,243,000 |
| Dec 01, 2022 | 4.9800 | 5.0100 | 4.9200 | 4.9700 | 4.8673 | 50,129,800 |
| Dec 01, 2022 | 0.003 Dividend | |||||
| Nov 30, 2022 | 4.8400 | 4.9900 | 4.8100 | 4.9800 | 4.8742 | 45,806,400 |
| Nov 29, 2022 | 4.8100 | 4.9000 | 4.7900 | 4.8100 | 4.7078 | 32,088,400 |
| Nov 28, 2022 | 4.7800 | 4.8400 | 4.7100 | 4.7400 | 4.6393 | 32,027,100 |
| Nov 25, 2022 | 4.9000 | 4.9200 | 4.8100 | 4.8600 | 4.7567 | 22,096,600 |
| Nov 23, 2022 | 4.8000 | 4.8600 | 4.7700 | 4.8300 | 4.7273 | 48,425,300 |
| Nov 22, 2022 | 4.9900 | 5.0200 | 4.8300 | 4.8600 | 4.7567 | 94,127,300 |
| Nov 21, 2022 | 5.0300 | 5.0500 | 4.8700 | 4.9900 | 4.8839 | 62,192,700 |
| Nov 18, 2022 | 4.9700 | 5.0000 | 4.8800 | 4.9400 | 4.8350 | 73,923,900 |
| Nov 17, 2022 | 4.7200 | 4.8600 | 4.7100 | 4.8400 | 4.7371 | 69,778,700 |
| Nov 16, 2022 | 4.9600 | 4.9900 | 4.8000 | 4.8400 | 4.7371 | 56,762,300 |
| Nov 15, 2022 | 5.0300 | 5.0400 | 4.9400 | 5.0000 | 4.8937 | 24,445,700 |
| Nov 14, 2022 | 5.0100 | 5.0200 | 4.9100 | 4.9500 | 4.8448 | 57,851,100 |
| Nov 11, 2022 | 5.0200 | 5.1600 | 4.9500 | 4.9700 | 4.8644 | 66,890,600 |
| Nov 10, 2022 | 5.0900 | 5.1300 | 4.9900 | 5.0500 | 4.9427 | 69,507,900 |
| Nov 09, 2022 | 5.5700 | 5.5900 | 5.3400 | 5.3700 | 5.2559 | 71,710,100 |
| Nov 08, 2022 | 5.6600 | 5.7500 | 5.6300 | 5.7200 | 5.5984 | 53,315,000 |
| Nov 07, 2022 | 5.9000 | 5.9400 | 5.6600 | 5.7000 | 5.5789 | 48,100,900 |
| Nov 04, 2022 | 6.0400 | 6.0700 | 5.9400 | 5.9700 | 5.8431 | 50,378,100 |
| Nov 03, 2022 | 5.7000 | 5.9100 | 5.7000 | 5.8900 | 5.7648 | 33,338,800 |
| Nov 02, 2022 | 5.8700 | 5.9000 | 5.7200 | 5.7200 | 5.5984 | 22,292,500 |
| Nov 01, 2022 | 5.8600 | 6.0000 | 5.7600 | 5.9300 | 5.8040 | 64,529,600 |
| Nov 01, 2022 | 0.003 Dividend | |||||
| Oct 31, 2022 | 5.5200 | 5.8400 | 5.5100 | 5.8200 | 5.6934 | 77,159,200 |
| Oct 28, 2022 | 5.4200 | 5.5500 | 5.4100 | 5.5200 | 5.3999 | 48,499,700 |
| Oct 27, 2022 | 5.4300 | 5.6100 | 5.4200 | 5.5000 | 5.3803 | 54,324,400 |
| Oct 26, 2022 | 5.4300 | 5.4900 | 5.3300 | 5.3300 | 5.2140 | 51,061,900 |
| Oct 25, 2022 | 5.5100 | 5.6100 | 5.4900 | 5.5000 | 5.3803 | 36,506,800 |
| Oct 24, 2022 | 5.7400 | 5.7600 | 5.5200 | 5.5600 | 5.4390 | 69,271,300 |
| Oct 21, 2022 | 5.6900 | 6.0400 | 5.6900 | 5.9900 | 5.8597 | 63,176,900 |
| Oct 20, 2022 | 5.7000 | 5.7600 | 5.6900 | 5.7200 | 5.5955 | 56,006,100 |
| Oct 19, 2022 | 5.5400 | 5.6100 | 5.5300 | 5.5800 | 5.4586 | 28,950,600 |
| Oct 18, 2022 | 5.5300 | 5.5900 | 5.4700 | 5.5800 | 5.4586 | 39,815,200 |
| Oct 17, 2022 | 5.4300 | 5.5000 | 5.4200 | 5.4200 | 5.3021 | 30,905,100 |
| Oct 14, 2022 | 5.4400 | 5.4900 | 5.3200 | 5.3400 | 5.2238 | 37,708,000 |
| Oct 13, 2022 | 5.3200 | 5.5100 | 5.3200 | 5.3900 | 5.2727 | 49,338,400 |
| Oct 12, 2022 | 5.4600 | 5.4600 | 5.3000 | 5.3300 | 5.2140 | 22,802,300 |
| Oct 11, 2022 | 5.5300 | 5.5800 | 5.4200 | 5.4400 | 5.3216 | 41,010,600 |
| Oct 10, 2022 | 5.5700 | 5.6400 | 5.5200 | 5.5300 | 5.4097 | 33,618,000 |
| Oct 07, 2022 | 5.5700 | 5.5800 | 5.4700 | 5.5600 | 5.4390 | 40,217,800 |
| Oct 06, 2022 | 5.7000 | 5.7400 | 5.5600 | 5.5800 | 5.4586 | 40,966,400 |
| Oct 05, 2022 | 5.6500 | 5.7600 | 5.6400 | 5.7400 | 5.6151 | 37,639,300 |
| Oct 04, 2022 | 5.7500 | 5.7800 | 5.6500 | 5.7300 | 5.6053 | 48,888,900 |
| Oct 03, 2022 | 5.4600 | 5.7400 | 5.4000 | 5.7300 | 5.6053 | 61,068,400 |
| Oct 03, 2022 | 0.003 Dividend | |||||
| Sept 30, 2022 | 5.1400 | 5.2200 | 5.1000 | 5.1700 | 5.0546 | 40,633,500 |
| Sept 29, 2022 | 5.1000 | 5.2100 | 5.0200 | 5.2000 | 5.0839 | 60,638,400 |
| Sept 28, 2022 | 5.0900 | 5.2100 | 5.0600 | 5.1100 | 4.9959 | 62,514,500 |
| Sept 27, 2022 | 5.1400 | 5.2000 | 5.0600 | 5.1200 | 5.0057 | 56,279,500 |
| Sept 26, 2022 | 5.2000 | 5.2500 | 5.0600 | 5.1400 | 5.0252 | 54,991,200 |
| Sept 23, 2022 | 5.4300 | 5.4500 | 5.3000 | 5.3700 | 5.2501 | 56,457,400 |
| *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.
