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:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 5.99 | 6.04 | 5.95 | 5.96 | 5.96 | 12,724,500 |
| 24 Jun 2024 | 6.04 | 6.13 | 6.01 | 6.03 | 6.03 | 22,687,400 |
| 24 Jun 2024 | 0.048 Dividend | |||||
| 21 Jun 2024 | 5.86 | 5.98 | 5.86 | 5.96 | 5.91 | 28,032,700 |
| 20 Jun 2024 | 5.96 | 6.00 | 5.85 | 5.89 | 5.84 | 23,949,400 |
| 18 Jun 2024 | 5.87 | 5.99 | 5.87 | 5.88 | 5.83 | 17,685,600 |
| 17 Jun 2024 | 5.82 | 5.93 | 5.82 | 5.93 | 5.88 | 22,424,600 |
| 14 Jun 2024 | 5.78 | 5.86 | 5.76 | 5.80 | 5.75 | 16,824,200 |
| 13 Jun 2024 | 5.86 | 5.89 | 5.77 | 5.82 | 5.77 | 19,428,400 |
| 12 Jun 2024 | 5.88 | 5.92 | 5.76 | 5.87 | 5.82 | 41,763,700 |
| 11 Jun 2024 | 5.88 | 5.94 | 5.84 | 5.88 | 5.83 | 11,186,200 |
| 10 Jun 2024 | 5.83 | 5.85 | 5.77 | 5.82 | 5.77 | 31,707,200 |
| 07 Jun 2024 | 5.99 | 6.05 | 5.90 | 5.94 | 5.89 | 15,090,700 |
| 06 Jun 2024 | 6.03 | 6.11 | 6.02 | 6.10 | 6.05 | 14,753,100 |
| 05 Jun 2024 | 6.01 | 6.01 | 5.92 | 5.98 | 5.93 | 14,300,800 |
| 04 Jun 2024 | 5.95 | 6.02 | 5.93 | 6.00 | 5.95 | 15,473,100 |
| 04 Jun 2024 | 0.003 Dividend | |||||
| 03 Jun 2024 | 5.96 | 6.08 | 5.92 | 6.06 | 6.01 | 19,514,000 |
| 31 May 2024 | 5.98 | 6.02 | 5.91 | 5.99 | 5.94 | 28,271,000 |
| 30 May 2024 | 6.07 | 6.12 | 6.02 | 6.07 | 6.02 | 10,608,400 |
| 29 May 2024 | 6.00 | 6.07 | 5.98 | 6.05 | 6.00 | 16,238,100 |
| 28 May 2024 | 6.21 | 6.23 | 6.12 | 6.15 | 6.10 | 19,801,400 |
| 24 May 2024 | 6.24 | 6.27 | 6.15 | 6.17 | 6.12 | 12,041,300 |
| 23 May 2024 | 6.27 | 6.30 | 6.22 | 6.24 | 6.19 | 10,943,300 |
| 22 May 2024 | 6.34 | 6.38 | 6.28 | 6.28 | 6.23 | 12,976,200 |
| 21 May 2024 | 6.50 | 6.53 | 6.41 | 6.45 | 6.39 | 13,756,400 |
| 20 May 2024 | 6.48 | 6.56 | 6.47 | 6.50 | 6.44 | 10,154,200 |
| 17 May 2024 | 6.48 | 6.54 | 6.46 | 6.53 | 6.47 | 11,560,800 |
| 16 May 2024 | 6.55 | 6.56 | 6.46 | 6.47 | 6.41 | 17,273,000 |
| 15 May 2024 | 6.51 | 6.53 | 6.44 | 6.48 | 6.42 | 20,990,700 |
| 14 May 2024 | 6.44 | 6.54 | 6.42 | 6.51 | 6.45 | 19,343,300 |
| 13 May 2024 | 6.39 | 6.48 | 6.35 | 6.42 | 6.37 | 21,091,800 |
| 10 May 2024 | 6.38 | 6.41 | 6.34 | 6.34 | 6.29 | 20,324,700 |
| 09 May 2024 | 6.33 | 6.35 | 6.24 | 6.29 | 6.24 | 18,945,800 |
| 08 May 2024 | 6.45 | 6.56 | 6.44 | 6.54 | 6.48 | 12,553,800 |
| 07 May 2024 | 6.41 | 6.57 | 6.38 | 6.53 | 6.47 | 21,203,300 |
| 06 May 2024 | 6.38 | 6.45 | 6.34 | 6.38 | 6.33 | 13,831,100 |
| 03 May 2024 | 6.37 | 6.42 | 6.32 | 6.34 | 6.29 | 16,707,900 |
| 02 May 2024 | 6.22 | 6.28 | 6.16 | 6.25 | 6.20 | 20,625,000 |
| 02 May 2024 | 0.004 Dividend | |||||
| 01 May 2024 | 6.04 | 6.20 | 6.02 | 6.10 | 6.04 | 11,737,800 |
| 30 Apr 2024 | 6.21 | 6.24 | 6.03 | 6.05 | 5.99 | 24,740,200 |
| 29 Apr 2024 | 6.29 | 6.29 | 6.20 | 6.23 | 6.17 | 12,294,100 |
| 26 Apr 2024 | 6.20 | 6.33 | 6.20 | 6.30 | 6.24 | 19,159,200 |
| 25 Apr 2024 | 6.12 | 6.20 | 6.09 | 6.11 | 6.05 | 14,142,800 |
| 24 Apr 2024 | 6.19 | 6.24 | 6.14 | 6.21 | 6.15 | 18,196,500 |
| 23 Apr 2024 | 6.12 | 6.31 | 6.10 | 6.25 | 6.19 | 29,121,000 |
| 22 Apr 2024 | 6.04 | 6.14 | 6.01 | 6.10 | 6.04 | 11,585,500 |
| 19 Apr 2024 | 6.03 | 6.13 | 6.03 | 6.05 | 5.99 | 14,613,000 |
| 18 Apr 2024 | 6.08 | 6.12 | 5.95 | 6.03 | 5.97 | 18,209,800 |
| 17 Apr 2024 | 6.02 | 6.06 | 5.94 | 6.05 | 5.99 | 23,332,900 |
| 16 Apr 2024 | 6.04 | 6.07 | 5.95 | 6.00 | 5.94 | 37,137,300 |
| 15 Apr 2024 | 6.26 | 6.32 | 6.13 | 6.14 | 6.08 | 32,585,900 |
| 12 Apr 2024 | 6.37 | 6.38 | 6.31 | 6.35 | 6.29 | 16,373,500 |
| 11 Apr 2024 | 6.44 | 6.49 | 6.41 | 6.45 | 6.39 | 12,422,900 |
| 10 Apr 2024 | 6.61 | 6.63 | 6.44 | 6.46 | 6.40 | 21,634,000 |
| 09 Apr 2024 | 6.69 | 6.74 | 6.65 | 6.74 | 6.68 | 19,468,000 |
| 08 Apr 2024 | 6.54 | 6.68 | 6.54 | 6.60 | 6.54 | 12,199,500 |
| 05 Apr 2024 | 6.53 | 6.54 | 6.43 | 6.48 | 6.42 | 21,000,100 |
| 04 Apr 2024 | 6.67 | 6.69 | 6.47 | 6.49 | 6.43 | 27,338,900 |
| 03 Apr 2024 | 6.59 | 6.64 | 6.52 | 6.58 | 6.52 | 19,289,500 |
| 02 Apr 2024 | 6.60 | 6.67 | 6.56 | 6.62 | 6.56 | 13,219,700 |
| 01 Apr 2024 | 6.91 | 6.92 | 6.60 | 6.63 | 6.57 | 12,806,000 |
| 28 Mar 2024 | 6.91 | 6.98 | 6.89 | 6.93 | 6.87 | 8,781,900 |
| 28 Mar 2024 | 0.004 Dividend | |||||
| 27 Mar 2024 | 6.88 | 6.96 | 6.85 | 6.94 | 6.87 | 8,436,500 |
| 26 Mar 2024 | 6.79 | 6.89 | 6.78 | 6.88 | 6.81 | 9,386,500 |
| 25 Mar 2024 | 6.73 | 6.78 | 6.73 | 6.74 | 6.67 | 7,588,200 |
| 22 Mar 2024 | 6.80 | 6.82 | 6.72 | 6.75 | 6.68 | 9,886,900 |
| 22 Mar 2024 | 0.049 Dividend | |||||
| 21 Mar 2024 | 6.99 | 6.99 | 6.87 | 6.87 | 6.75 | 9,804,600 |
| 20 Mar 2024 | 6.93 | 7.03 | 6.89 | 7.00 | 6.88 | 16,405,500 |
| 19 Mar 2024 | 6.89 | 6.94 | 6.88 | 6.89 | 6.77 | 8,579,900 |
| 18 Mar 2024 | 6.99 | 7.00 | 6.85 | 6.90 | 6.78 | 12,811,200 |
| 15 Mar 2024 | 6.94 | 6.97 | 6.88 | 6.88 | 6.76 | 11,215,000 |
| 14 Mar 2024 | 7.02 | 7.04 | 6.92 | 6.95 | 6.83 | 16,597,800 |
| 13 Mar 2024 | 6.91 | 7.04 | 6.89 | 7.03 | 6.91 | 19,680,800 |
| 12 Mar 2024 | 6.89 | 6.96 | 6.85 | 6.93 | 6.81 | 11,319,400 |
| 11 Mar 2024 | 6.86 | 6.91 | 6.83 | 6.85 | 6.73 | 11,825,400 |
| 08 Mar 2024 | 6.81 | 6.90 | 6.81 | 6.84 | 6.72 | 10,161,200 |
| 08 Mar 2024 | 0.004 Dividend | |||||
| 07 Mar 2024 | 6.93 | 6.93 | 6.80 | 6.85 | 6.73 | 13,724,300 |
| 06 Mar 2024 | 6.89 | 6.95 | 6.84 | 6.90 | 6.78 | 16,079,200 |
| 05 Mar 2024 | 6.85 | 6.88 | 6.79 | 6.80 | 6.68 | 11,389,600 |
| 04 Mar 2024 | 6.86 | 6.93 | 6.85 | 6.86 | 6.74 | 13,272,400 |
| 01 Mar 2024 | 6.90 | 6.93 | 6.83 | 6.90 | 6.78 | 16,913,000 |
| 29 Feb 2024 | 6.85 | 6.88 | 6.78 | 6.82 | 6.70 | 25,515,700 |
| 28 Feb 2024 | 6.99 | 7.04 | 6.96 | 7.01 | 6.89 | 13,089,600 |
| 27 Feb 2024 | 6.95 | 7.07 | 6.93 | 7.04 | 6.92 | 12,303,300 |
| 26 Feb 2024 | 6.88 | 6.92 | 6.86 | 6.91 | 6.79 | 10,538,400 |
| 23 Feb 2024 | 6.81 | 6.91 | 6.80 | 6.85 | 6.73 | 23,165,700 |
| 22 Feb 2024 | 6.94 | 7.00 | 6.89 | 6.91 | 6.79 | 16,422,500 |
| 22 Feb 2024 | 0.226 Dividend | |||||
| 21 Feb 2024 | 7.22 | 7.23 | 7.17 | 7.17 | 6.82 | 18,586,900 |
| 20 Feb 2024 | 7.13 | 7.27 | 7.11 | 7.23 | 6.88 | 30,637,400 |
| 16 Feb 2024 | 6.91 | 6.99 | 6.89 | 6.95 | 6.61 | 20,027,200 |
| 15 Feb 2024 | 6.87 | 6.95 | 6.86 | 6.93 | 6.59 | 20,341,900 |
| 14 Feb 2024 | 6.82 | 6.95 | 6.76 | 6.86 | 6.53 | 19,535,700 |
| 13 Feb 2024 | 6.83 | 6.89 | 6.74 | 6.81 | 6.48 | 21,103,000 |
| 12 Feb 2024 | 6.89 | 7.00 | 6.87 | 6.97 | 6.63 | 7,947,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.