Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
5.41
+0.09 (1.69%)
Jan 21, 2025, 4:00 PM EST - Market closed
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.40 | 5.44 | 5.38 | 5.41 | 5.41 | 1.69% | 16,966,571 |
| Jan 17, 2025 | 5.33 | 5.40 | 5.31 | 5.32 | 5.32 | 0.19% | 20,805,896 |
| Jan 16, 2025 | 5.35 | 5.37 | 5.25 | 5.31 | 5.31 | -0.93% | 16,170,907 |
| Jan 15, 2025 | 5.25 | 5.37 | 5.22 | 5.36 | 5.36 | 5.10% | 38,800,785 |
| Jan 14, 2025 | 5.04 | 5.12 | 5.02 | 5.10 | 5.10 | 0.20% | 18,542,622 |
| Jan 13, 2025 | 5.03 | 5.12 | 5.03 | 5.09 | 5.09 | 0.99% | 16,414,845 |
| Jan 10, 2025 | 5.05 | 5.08 | 5.01 | 5.04 | 5.04 | -1.18% | 32,155,641 |
| Jan 8, 2025 | 5.07 | 5.10 | 5.03 | 5.10 | 5.10 | -1.35% | 26,766,965 |
| Jan 7, 2025 | 5.18 | 5.26 | 5.14 | 5.17 | 5.17 | 1.97% | 23,958,376 |
| Jan 6, 2025 | 4.99 | 5.11 | 4.98 | 5.07 | 5.07 | 4.11% | 22,832,816 |
| Jan 3, 2025 | 4.94 | 4.96 | 4.86 | 4.87 | 4.87 | -1.62% | 23,281,273 |
| Jan 2, 2025 | 4.87 | 5.02 | 4.86 | 4.95 | 4.95 | -0.20% | 26,046,410 |
| Dec 31, 2024 | 4.99 | 4.99 | 4.93 | 4.96 | 4.96 | -0.80% | 7,259,888 |
| Dec 30, 2024 | 4.99 | 5.03 | 4.96 | 5.00 | 5.00 | 0.40% | 19,552,270 |
| Dec 27, 2024 | 4.94 | 5.03 | 4.94 | 4.98 | 4.98 | -0.40% | 16,111,293 |
| Dec 26, 2024 | 4.94 | 5.03 | 4.94 | 5.00 | 5.00 | 0.20% | 21,541,961 |
| Dec 24, 2024 | 4.98 | 5.01 | 4.98 | 4.99 | 4.99 | 0.40% | 6,462,901 |
| Dec 23, 2024 | 5.00 | 5.01 | 4.94 | 4.97 | 4.97 | -1.97% | 17,736,788 |
| Dec 20, 2024 | 5.14 | 5.17 | 5.05 | 5.07 | 5.07 | 1.00% | 46,682,226 |
| Dec 19, 2024 | 5.08 | 5.12 | 5.00 | 5.02 | 5.02 | 1.21% | 88,212,157 |
| Dec 18, 2024 | 5.15 | 5.15 | 4.90 | 4.96 | 4.96 | -5.16% | 51,636,542 |
| Dec 17, 2024 | 5.15 | 5.30 | 5.13 | 5.23 | 5.23 | 0.38% | 43,116,879 |
| Dec 16, 2024 | 5.25 | 5.30 | 5.17 | 5.21 | 5.21 | -1.14% | 30,036,677 |
| Dec 13, 2024 | 5.36 | 5.37 | 5.26 | 5.27 | 5.27 | -2.04% | 33,085,688 |
| Dec 12, 2024 | 5.51 | 5.52 | 5.32 | 5.38 | 5.38 | -3.24% | 39,862,357 |
| Dec 11, 2024 | 5.46 | 5.62 | 5.38 | 5.56 | 5.56 | 1.09% | 59,389,127 |
| Dec 10, 2024 | 5.42 | 5.53 | 5.42 | 5.50 | 5.45 | 2.42% | 26,233,793 |
| Dec 9, 2024 | 5.43 | 5.48 | 5.37 | 5.37 | 5.32 | - | 16,829,283 |
| Dec 6, 2024 | 5.49 | 5.51 | 5.36 | 5.37 | 5.32 | -2.89% | 28,927,381 |
| Dec 5, 2024 | 5.54 | 5.57 | 5.50 | 5.53 | 5.48 | 2.79% | 37,769,734 |
| Dec 4, 2024 | 5.38 | 5.44 | 5.35 | 5.38 | 5.33 | 0.56% | 41,490,744 |
| Dec 3, 2024 | 5.32 | 5.36 | 5.27 | 5.35 | 5.30 | 0.75% | 26,838,978 |
| Dec 2, 2024 | 5.31 | 5.36 | 5.25 | 5.31 | 5.26 | -0.93% | 31,667,716 |
| Nov 29, 2024 | 5.33 | 5.45 | 5.28 | 5.36 | 5.30 | -6.62% | 28,018,301 |
| Nov 27, 2024 | 5.96 | 5.97 | 5.70 | 5.74 | 5.68 | -4.17% | 34,271,235 |
| Nov 26, 2024 | 5.92 | 6.05 | 5.91 | 5.99 | 5.93 | 2.39% | 21,295,463 |
| Nov 25, 2024 | 5.89 | 5.91 | 5.84 | 5.85 | 5.79 | - | 18,148,501 |
| Nov 22, 2024 | 5.84 | 5.89 | 5.83 | 5.85 | 5.79 | -0.17% | 13,523,883 |
| Nov 21, 2024 | 5.88 | 5.92 | 5.85 | 5.86 | 5.80 | -1.68% | 24,940,335 |
| Nov 20, 2024 | 5.96 | 5.97 | 5.93 | 5.96 | 5.90 | -0.33% | 6,605,890 |
| Nov 19, 2024 | 5.97 | 6.01 | 5.95 | 5.98 | 5.92 | 0.34% | 14,690,101 |
| Nov 18, 2024 | 5.95 | 6.00 | 5.94 | 5.96 | 5.90 | - | 18,350,248 |
| Nov 15, 2024 | 5.93 | 6.03 | 5.93 | 5.96 | 5.90 | 0.85% | 13,673,367 |
| Nov 14, 2024 | 5.96 | 5.98 | 5.89 | 5.91 | 5.85 | -0.34% | 31,660,215 |
| Nov 13, 2024 | 5.97 | 5.98 | 5.89 | 5.93 | 5.87 | -1.66% | 22,022,517 |
| Nov 12, 2024 | 6.07 | 6.09 | 6.01 | 6.03 | 5.97 | -0.82% | 16,677,503 |
| Nov 11, 2024 | 6.06 | 6.14 | 6.04 | 6.08 | 6.01 | -0.49% | 19,205,331 |
| Nov 8, 2024 | 6.11 | 6.14 | 6.03 | 6.11 | 6.04 | -2.24% | 19,751,694 |
| Nov 7, 2024 | 6.39 | 6.40 | 6.23 | 6.25 | 6.18 | -1.73% | 22,940,302 |
| Nov 6, 2024 | 6.23 | 6.42 | 6.14 | 6.36 | 6.29 | 1.11% | 33,883,165 |
| Nov 5, 2024 | 6.23 | 6.39 | 6.19 | 6.29 | 6.22 | 3.45% | 59,465,012 |
| Nov 4, 2024 | 6.13 | 6.17 | 6.05 | 6.08 | 6.01 | 2.36% | 28,199,154 |
| Nov 1, 2024 | 6.06 | 6.09 | 5.93 | 5.94 | 5.88 | -1.82% | 23,790,671 |
| Oct 31, 2024 | 6.11 | 6.15 | 6.04 | 6.05 | 5.98 | -1.47% | 13,844,438 |
| Oct 30, 2024 | 6.11 | 6.16 | 6.10 | 6.14 | 6.07 | - | 10,870,266 |
| Oct 29, 2024 | 6.29 | 6.30 | 6.13 | 6.14 | 6.07 | -2.38% | 21,268,832 |
| Oct 28, 2024 | 6.28 | 6.32 | 6.25 | 6.29 | 6.22 | 1.62% | 20,152,232 |
| Oct 25, 2024 | 6.27 | 6.28 | 6.18 | 6.19 | 6.12 | -1.75% | 12,765,762 |
| Oct 24, 2024 | 6.23 | 6.33 | 6.20 | 6.30 | 6.23 | 1.12% | 18,406,709 |
| Oct 23, 2024 | 6.15 | 6.24 | 6.14 | 6.23 | 6.16 | 0.48% | 15,924,285 |
| Oct 22, 2024 | 6.16 | 6.21 | 6.12 | 6.20 | 6.13 | 0.65% | 15,132,688 |
| Oct 21, 2024 | 6.17 | 6.21 | 6.14 | 6.16 | 6.09 | -0.32% | 10,608,549 |
| Oct 18, 2024 | 6.25 | 6.26 | 6.17 | 6.18 | 6.11 | -0.48% | 11,890,881 |
| Oct 17, 2024 | 6.12 | 6.26 | 6.12 | 6.21 | 6.14 | 0.16% | 14,951,772 |
| Oct 16, 2024 | 6.21 | 6.25 | 6.15 | 6.20 | 6.13 | -0.32% | 27,643,905 |
| Oct 15, 2024 | 6.20 | 6.26 | 6.17 | 6.22 | 6.15 | -0.80% | 18,628,013 |
| Oct 14, 2024 | 6.19 | 6.30 | 6.18 | 6.27 | 6.20 | 1.29% | 14,210,357 |
| Oct 11, 2024 | 6.21 | 6.22 | 6.14 | 6.19 | 6.12 | -1.28% | 17,819,896 |
| Oct 10, 2024 | 6.24 | 6.29 | 6.20 | 6.27 | 6.20 | 0.64% | 33,888,852 |
| Oct 9, 2024 | 6.28 | 6.32 | 6.20 | 6.23 | 6.16 | -2.96% | 16,934,579 |
| Oct 8, 2024 | 6.37 | 6.46 | 6.37 | 6.42 | 6.35 | -0.31% | 19,071,056 |
| Oct 7, 2024 | 6.39 | 6.50 | 6.39 | 6.44 | 6.37 | - | 17,568,629 |
| Oct 4, 2024 | 6.37 | 6.46 | 6.36 | 6.44 | 6.37 | 0.94% | 17,118,513 |
| Oct 3, 2024 | 6.41 | 6.43 | 6.31 | 6.38 | 6.31 | -2.89% | 24,139,364 |
| Oct 2, 2024 | 6.68 | 6.69 | 6.55 | 6.57 | 6.50 | 0.77% | 22,586,981 |
| Oct 1, 2024 | 6.65 | 6.66 | 6.49 | 6.52 | 6.45 | -1.95% | 30,172,828 |
| Sep 30, 2024 | 6.75 | 6.82 | 6.65 | 6.65 | 6.58 | -1.92% | 35,224,091 |
| Sep 27, 2024 | 6.75 | 6.80 | 6.72 | 6.78 | 6.70 | 0.44% | 24,774,891 |
| Sep 26, 2024 | 6.70 | 6.80 | 6.70 | 6.75 | 6.67 | 2.27% | 44,956,010 |
| Sep 25, 2024 | 6.59 | 6.61 | 6.55 | 6.60 | 6.53 | 0.76% | 21,403,367 |
| Sep 24, 2024 | 6.62 | 6.68 | 6.52 | 6.55 | 6.48 | 0.92% | 18,455,681 |
| Sep 23, 2024 | 6.46 | 6.52 | 6.42 | 6.49 | 6.42 | -0.31% | 20,743,868 |
| Sep 20, 2024 | 6.68 | 6.70 | 6.50 | 6.51 | 6.39 | -3.12% | 18,389,677 |
| Sep 19, 2024 | 6.79 | 6.80 | 6.70 | 6.72 | 6.60 | -0.15% | 14,161,252 |
| Sep 18, 2024 | 6.77 | 6.82 | 6.68 | 6.73 | 6.60 | 0.15% | 15,014,703 |
| Sep 17, 2024 | 6.68 | 6.74 | 6.67 | 6.72 | 6.60 | -0.15% | 10,527,957 |
| Sep 16, 2024 | 6.73 | 6.76 | 6.68 | 6.73 | 6.60 | 0.90% | 11,039,365 |
| Sep 13, 2024 | 6.68 | 6.72 | 6.59 | 6.67 | 6.55 | 0.76% | 14,082,031 |
| Sep 12, 2024 | 6.57 | 6.65 | 6.49 | 6.62 | 6.50 | - | 16,813,811 |
| Sep 11, 2024 | 6.64 | 6.68 | 6.58 | 6.62 | 6.50 | -0.15% | 16,247,851 |
| Sep 10, 2024 | 6.64 | 6.66 | 6.57 | 6.63 | 6.51 | -1.04% | 17,076,753 |
| Sep 9, 2024 | 6.61 | 6.71 | 6.61 | 6.70 | 6.58 | 1.36% | 14,113,850 |
| Sep 6, 2024 | 6.75 | 6.76 | 6.59 | 6.61 | 6.49 | -1.93% | 15,523,562 |
| Sep 5, 2024 | 6.66 | 6.75 | 6.64 | 6.74 | 6.61 | 1.66% | 14,460,797 |
| Sep 4, 2024 | 6.64 | 6.74 | 6.62 | 6.63 | 6.51 | 1.22% | 16,481,331 |
| Sep 3, 2024 | 6.54 | 6.57 | 6.47 | 6.55 | 6.43 | 0.46% | 16,060,622 |
| Aug 30, 2024 | 6.45 | 6.57 | 6.43 | 6.52 | 6.40 | -1.06% | 19,455,806 |
| Aug 29, 2024 | 6.63 | 6.64 | 6.58 | 6.59 | 6.46 | -2.23% | 15,746,295 |
| Aug 28, 2024 | 6.59 | 6.77 | 6.58 | 6.74 | 6.61 | 1.05% | 19,243,103 |
| Aug 27, 2024 | 6.65 | 6.69 | 6.62 | 6.67 | 6.54 | -0.15% | 13,473,313 |