Canada Markets closed

Itaú Unibanco Holding S.A. (ITUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.37-0.23 (-4.11%)
At close: 04:00PM EDT
5.33 -0.04 (-0.74%)
After hours: 07:39PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20225.435.455.305.375.3756,457,400
Sept 22, 20225.495.645.425.605.6046,344,600
Sept 21, 20225.475.555.405.405.4049,168,800
Sept 20, 20225.345.545.325.485.4849,639,500
Sept 19, 20225.015.344.995.315.3133,538,300
Sept 16, 20225.005.074.975.055.0536,906,500
Sept 15, 20225.115.175.055.085.0823,625,400
Sept 14, 20225.115.155.075.135.1322,865,300
Sept 13, 20225.155.245.105.125.1235,611,400
Sept 12, 20225.235.315.225.275.2723,228,200
Sept 09, 20225.135.205.115.175.1732,977,800
Sept 08, 20225.085.165.055.055.0536,280,000
Sept 07, 20225.015.154.955.135.1321,964,300
Sept 06, 20225.115.135.025.065.0643,353,200
Sept 02, 20225.065.145.025.075.0738,561,100
Sept 01, 20224.974.984.854.974.9745,207,500
Aug 31, 20225.045.124.914.944.9443,539,100
Aug 30, 20225.265.285.135.135.1331,654,100
Aug 29, 20225.195.295.185.255.2524,650,500
Aug 26, 20225.235.305.185.195.1926,871,400
Aug 25, 20225.155.235.125.215.2118,018,500
Aug 24, 20225.145.195.125.145.1416,737,800
Aug 23, 20225.105.185.095.125.1220,178,600
Aug 22, 20225.025.074.995.065.0621,156,700
Aug 19, 20225.105.115.035.105.1028,336,800
Aug 18, 20225.295.305.175.215.2131,373,200
Aug 17, 20225.185.285.175.255.2537,845,900
Aug 16, 20225.215.285.205.255.2533,594,300
Aug 15, 20225.145.285.125.255.2531,052,200
Aug 12, 20225.145.245.115.215.2133,885,200
Aug 11, 20225.145.215.055.075.0748,543,300
Aug 10, 20225.105.205.095.145.1462,364,800
Aug 09, 20224.935.014.875.005.0055,853,100
Aug 08, 20224.834.904.784.894.8941,859,400
Aug 05, 20224.604.814.584.794.7944,930,700
Aug 04, 20224.594.664.564.654.6532,836,000
Aug 03, 20224.464.504.434.484.4827,086,000
Aug 02, 20224.464.524.434.444.4432,893,700
Aug 01, 20224.484.554.434.494.4952,239,400
Jul 29, 20224.494.594.484.504.5044,015,200
Jul 28, 20224.514.564.424.564.5637,440,000
Jul 27, 20224.404.464.364.444.4461,083,300
Jul 26, 20224.334.434.304.344.3444,799,300
Jul 25, 20224.274.384.214.354.3555,443,900
Jul 22, 20224.274.324.154.194.1949,207,100
Jul 21, 20224.184.264.134.264.2643,514,900
Jul 20, 20224.274.314.214.264.2645,006,300
Jul 19, 20224.214.344.214.314.3157,106,100
Jul 18, 20224.174.254.164.194.1956,711,900
Jul 15, 20224.044.184.024.134.1343,287,900
Jul 14, 20223.964.043.904.004.0066,938,700
Jul 13, 20224.104.194.064.104.1055,175,000
Jul 12, 20224.074.164.034.084.0834,442,400
Jul 11, 20224.174.214.124.144.1447,415,500
Jul 08, 20224.294.324.244.294.2936,241,800
Jul 07, 20224.204.274.204.244.2434,308,700
Jul 06, 20224.164.194.054.134.1352,929,700
Jul 05, 20224.134.204.074.194.1950,066,100
Jul 01, 20224.194.284.144.254.2552,991,100
Jun 30, 20224.304.364.264.284.2860,478,100
Jun 29, 20224.464.474.364.384.3861,678,100
Jun 28, 20224.504.534.324.374.3752,813,600
Jun 27, 20224.444.504.414.474.4738,040,400
Jun 24, 20224.414.504.394.394.3930,279,700
Jun 23, 20224.534.544.424.424.4242,350,900
Jun 22, 20224.604.674.574.574.5745,378,200
Jun 21, 20224.704.714.644.654.6564,842,100
Jun 17, 20224.494.544.414.494.4961,544,500
Jun 16, 20224.544.564.404.434.4340,799,300
Jun 15, 20224.634.704.554.644.6461,967,800
Jun 14, 20224.614.634.514.544.5453,246,900
Jun 13, 20224.674.674.524.574.5759,735,500
Jun 10, 20224.814.824.744.774.7756,551,600
Jun 09, 20225.035.084.944.954.9545,733,600
Jun 08, 20225.205.235.065.105.1050,054,600
Jun 07, 20225.175.235.135.235.2336,012,100
Jun 06, 20225.385.395.285.285.2836,308,400
Jun 03, 20225.305.385.295.335.3347,171,000
Jun 02, 20225.365.375.265.375.3740,307,700
Jun 01, 20225.455.475.315.345.3442,669,800
May 31, 20225.475.545.435.485.4840,820,600
May 27, 20225.405.535.405.465.4640,517,700
May 26, 20225.325.455.305.415.4134,960,800
May 25, 20225.285.345.235.295.2940,896,400
May 24, 20225.355.425.245.395.3960,007,900
May 23, 20225.245.365.245.305.3042,155,000
May 20, 20225.075.115.045.095.0947,347,000
May 19, 20225.015.074.955.015.0148,550,300
May 18, 20225.005.054.934.954.9555,385,000
May 17, 20225.035.115.015.045.0442,963,700
May 16, 20224.854.964.834.934.9345,100,400
May 13, 20224.744.884.724.854.8549,865,300
May 12, 20224.664.784.604.734.7370,758,100
May 11, 20224.574.684.554.624.6262,214,400
May 10, 20224.504.554.454.514.5164,906,500
May 09, 20224.564.594.424.474.4785,016,700
May 06, 20224.604.764.534.654.6581,349,300
May 05, 20224.634.644.504.604.6062,430,500
May 04, 20224.644.794.614.784.7881,307,100
May 03, 20224.734.804.694.764.7647,409,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...