Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
6.07
+0.13 (2.16%)
Nov 4, 2024, 1:09 PM EST - Market open
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 6.06 | 6.09 | 5.93 | 5.94 | 5.94 | -1.82% | 23,790,671 |
| Oct 31, 2024 | 6.11 | 6.15 | 6.04 | 6.05 | 6.05 | -1.47% | 13,844,438 |
| Oct 30, 2024 | 6.11 | 6.16 | 6.10 | 6.14 | 6.14 | - | 10,870,266 |
| Oct 29, 2024 | 6.29 | 6.30 | 6.13 | 6.14 | 6.14 | -2.38% | 21,268,832 |
| Oct 28, 2024 | 6.28 | 6.32 | 6.25 | 6.29 | 6.29 | 1.62% | 20,152,232 |
| Oct 25, 2024 | 6.27 | 6.28 | 6.18 | 6.19 | 6.19 | -1.75% | 12,765,762 |
| Oct 24, 2024 | 6.23 | 6.33 | 6.20 | 6.30 | 6.30 | 1.12% | 18,406,709 |
| Oct 23, 2024 | 6.15 | 6.24 | 6.14 | 6.23 | 6.23 | 0.48% | 15,924,285 |
| Oct 22, 2024 | 6.16 | 6.21 | 6.12 | 6.20 | 6.20 | 0.65% | 15,132,688 |
| Oct 21, 2024 | 6.17 | 6.21 | 6.14 | 6.16 | 6.16 | -0.32% | 10,608,549 |
| Oct 18, 2024 | 6.25 | 6.26 | 6.17 | 6.18 | 6.18 | -0.48% | 11,890,881 |
| Oct 17, 2024 | 6.12 | 6.26 | 6.12 | 6.21 | 6.21 | 0.16% | 14,951,772 |
| Oct 16, 2024 | 6.21 | 6.25 | 6.15 | 6.20 | 6.20 | -0.32% | 27,643,905 |
| Oct 15, 2024 | 6.20 | 6.26 | 6.17 | 6.22 | 6.22 | -0.80% | 18,628,013 |
| Oct 14, 2024 | 6.19 | 6.30 | 6.18 | 6.27 | 6.27 | 1.29% | 14,210,357 |
| Oct 11, 2024 | 6.21 | 6.22 | 6.14 | 6.19 | 6.19 | -1.28% | 17,819,896 |
| Oct 10, 2024 | 6.24 | 6.29 | 6.20 | 6.27 | 6.27 | 0.64% | 33,888,852 |
| Oct 9, 2024 | 6.28 | 6.32 | 6.20 | 6.23 | 6.23 | -2.96% | 16,934,579 |
| Oct 8, 2024 | 6.37 | 6.46 | 6.37 | 6.42 | 6.42 | -0.31% | 19,071,056 |
| Oct 7, 2024 | 6.39 | 6.50 | 6.39 | 6.44 | 6.44 | - | 17,568,629 |
| Oct 4, 2024 | 6.37 | 6.46 | 6.36 | 6.44 | 6.44 | 0.94% | 17,118,513 |
| Oct 3, 2024 | 6.41 | 6.43 | 6.31 | 6.38 | 6.38 | -2.89% | 24,139,364 |
| Oct 2, 2024 | 6.68 | 6.69 | 6.55 | 6.57 | 6.57 | 0.77% | 22,586,981 |
| Oct 1, 2024 | 6.65 | 6.66 | 6.49 | 6.52 | 6.52 | -1.95% | 30,172,828 |
| Sep 30, 2024 | 6.75 | 6.82 | 6.65 | 6.65 | 6.65 | -1.92% | 35,224,091 |
| Sep 27, 2024 | 6.75 | 6.80 | 6.72 | 6.78 | 6.78 | 0.44% | 24,774,891 |
| Sep 26, 2024 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 2.27% | 44,956,010 |
| Sep 25, 2024 | 6.59 | 6.61 | 6.55 | 6.60 | 6.60 | 0.76% | 21,403,367 |
| Sep 24, 2024 | 6.62 | 6.68 | 6.52 | 6.55 | 6.55 | 0.92% | 18,455,681 |
| Sep 23, 2024 | 6.46 | 6.52 | 6.42 | 6.49 | 6.49 | -0.31% | 20,743,868 |
| Sep 20, 2024 | 6.68 | 6.70 | 6.50 | 6.51 | 6.46 | -3.12% | 18,389,677 |
| Sep 19, 2024 | 6.79 | 6.80 | 6.70 | 6.72 | 6.67 | -0.15% | 14,161,252 |
| Sep 18, 2024 | 6.77 | 6.82 | 6.68 | 6.73 | 6.68 | 0.15% | 15,014,703 |
| Sep 17, 2024 | 6.68 | 6.74 | 6.67 | 6.72 | 6.67 | -0.15% | 10,527,957 |
| Sep 16, 2024 | 6.73 | 6.76 | 6.68 | 6.73 | 6.68 | 0.90% | 11,039,365 |
| Sep 13, 2024 | 6.68 | 6.72 | 6.59 | 6.67 | 6.62 | 0.76% | 14,082,031 |
| Sep 12, 2024 | 6.57 | 6.65 | 6.49 | 6.62 | 6.57 | - | 16,813,811 |
| Sep 11, 2024 | 6.64 | 6.68 | 6.58 | 6.62 | 6.57 | -0.15% | 16,247,851 |
| Sep 10, 2024 | 6.64 | 6.66 | 6.57 | 6.63 | 6.58 | -1.04% | 17,076,753 |
| Sep 9, 2024 | 6.61 | 6.71 | 6.61 | 6.70 | 6.65 | 1.36% | 14,113,850 |
| Sep 6, 2024 | 6.75 | 6.76 | 6.59 | 6.61 | 6.56 | -1.93% | 15,523,562 |
| Sep 5, 2024 | 6.66 | 6.75 | 6.64 | 6.74 | 6.69 | 1.66% | 14,460,797 |
| Sep 4, 2024 | 6.64 | 6.74 | 6.62 | 6.63 | 6.58 | 1.22% | 16,481,331 |
| Sep 3, 2024 | 6.54 | 6.57 | 6.47 | 6.55 | 6.50 | 0.46% | 16,060,622 |
| Aug 30, 2024 | 6.45 | 6.57 | 6.43 | 6.52 | 6.47 | -1.06% | 19,455,806 |
| Aug 29, 2024 | 6.63 | 6.64 | 6.58 | 6.59 | 6.54 | -2.23% | 15,746,295 |
| Aug 28, 2024 | 6.59 | 6.77 | 6.58 | 6.74 | 6.68 | 1.05% | 19,243,103 |
| Aug 27, 2024 | 6.65 | 6.69 | 6.62 | 6.67 | 6.61 | -0.15% | 13,473,313 |
| Aug 26, 2024 | 6.63 | 6.70 | 6.63 | 6.68 | 6.62 | -0.30% | 12,725,579 |
| Aug 23, 2024 | 6.67 | 6.74 | 6.64 | 6.70 | 6.64 | 1.82% | 21,866,828 |
| Aug 22, 2024 | 6.56 | 6.63 | 6.52 | 6.58 | 6.53 | -3.24% | 28,593,732 |
| Aug 21, 2024 | 6.85 | 6.86 | 6.74 | 6.80 | 6.74 | -0.44% | 18,593,279 |
| Aug 20, 2024 | 6.80 | 6.84 | 6.75 | 6.83 | 6.77 | -0.58% | 18,947,274 |
| Aug 19, 2024 | 6.79 | 6.93 | 6.77 | 6.87 | 6.81 | 1.93% | 18,501,917 |
| Aug 16, 2024 | 6.86 | 6.87 | 6.71 | 6.74 | 6.68 | -0.44% | 24,138,683 |
| Aug 15, 2024 | 6.70 | 6.81 | 6.69 | 6.77 | 6.71 | 0.89% | 21,054,792 |
| Aug 14, 2024 | 6.61 | 6.73 | 6.59 | 6.71 | 6.65 | 2.44% | 30,088,771 |
| Aug 13, 2024 | 6.34 | 6.55 | 6.34 | 6.55 | 6.50 | 4.13% | 27,416,510 |
| Aug 12, 2024 | 6.32 | 6.35 | 6.28 | 6.29 | 6.24 | 0.32% | 14,627,329 |
| Aug 9, 2024 | 6.17 | 6.30 | 6.13 | 6.27 | 6.22 | 3.81% | 20,031,748 |
| Aug 8, 2024 | 6.05 | 6.10 | 6.02 | 6.04 | 5.99 | 0.33% | 18,926,375 |
| Aug 7, 2024 | 5.99 | 6.05 | 5.92 | 6.02 | 5.97 | 1.18% | 24,441,920 |
| Aug 6, 2024 | 5.88 | 6.03 | 5.86 | 5.95 | 5.90 | 3.66% | 29,138,182 |
| Aug 5, 2024 | 5.62 | 5.79 | 5.62 | 5.74 | 5.69 | -0.35% | 30,369,998 |
| Aug 2, 2024 | 5.83 | 5.84 | 5.74 | 5.76 | 5.71 | -1.03% | 19,738,142 |
| Aug 1, 2024 | 6.01 | 6.02 | 5.81 | 5.82 | 5.77 | -3.32% | 12,632,551 |
| Jul 31, 2024 | 6.07 | 6.11 | 6.00 | 6.02 | 5.97 | -1.79% | 15,529,843 |
| Jul 30, 2024 | 6.11 | 6.16 | 6.05 | 6.13 | 6.08 | 0.33% | 14,606,574 |
| Jul 29, 2024 | 6.10 | 6.15 | 6.05 | 6.11 | 6.06 | 0.83% | 15,278,520 |
| Jul 26, 2024 | 6.04 | 6.07 | 6.00 | 6.06 | 6.01 | 0.50% | 9,789,610 |
| Jul 25, 2024 | 6.03 | 6.10 | 6.00 | 6.03 | 5.98 | -0.33% | 13,873,146 |
| Jul 24, 2024 | 6.06 | 6.12 | 6.05 | 6.05 | 6.00 | -1.31% | 12,922,161 |
| Jul 23, 2024 | 6.12 | 6.20 | 6.11 | 6.13 | 6.08 | -0.49% | 11,219,648 |
| Jul 22, 2024 | 6.19 | 6.24 | 6.15 | 6.16 | 6.11 | 0.33% | 11,013,208 |
| Jul 19, 2024 | 6.22 | 6.25 | 6.13 | 6.14 | 6.09 | 1.15% | 14,381,404 |
| Jul 18, 2024 | 6.17 | 6.18 | 6.07 | 6.07 | 6.02 | -2.72% | 11,733,182 |
| Jul 17, 2024 | 6.16 | 6.27 | 6.15 | 6.24 | 6.18 | 0.16% | 12,245,335 |
| Jul 16, 2024 | 6.22 | 6.26 | 6.17 | 6.23 | 6.17 | 1.14% | 19,595,848 |
| Jul 15, 2024 | 6.17 | 6.19 | 6.12 | 6.16 | 6.11 | -0.48% | 14,693,186 |
| Jul 12, 2024 | 6.18 | 6.20 | 6.12 | 6.19 | 6.14 | - | 11,113,619 |
| Jul 11, 2024 | 6.21 | 6.24 | 6.15 | 6.19 | 6.14 | -0.16% | 13,913,222 |
| Jul 10, 2024 | 6.21 | 6.23 | 6.13 | 6.20 | 6.15 | 1.47% | 14,476,705 |
| Jul 9, 2024 | 6.00 | 6.13 | 5.99 | 6.11 | 6.06 | 2.17% | 14,559,570 |
| Jul 8, 2024 | 6.00 | 6.04 | 5.94 | 5.98 | 5.93 | -0.83% | 20,998,029 |
| Jul 5, 2024 | 6.00 | 6.06 | 5.92 | 6.03 | 5.98 | 0.50% | 20,467,542 |
| Jul 3, 2024 | 5.89 | 6.01 | 5.89 | 6.00 | 5.95 | 3.63% | 16,113,543 |
| Jul 2, 2024 | 5.70 | 5.79 | 5.69 | 5.79 | 5.74 | 1.05% | 22,482,763 |
| Jul 1, 2024 | 5.84 | 5.88 | 5.72 | 5.73 | 5.68 | -1.88% | 14,475,886 |
| Jun 28, 2024 | 5.83 | 5.86 | 5.76 | 5.84 | 5.79 | -1.02% | 24,011,580 |
| Jun 27, 2024 | 5.91 | 5.95 | 5.85 | 5.90 | 5.84 | 0.34% | 15,816,109 |
| Jun 26, 2024 | 5.82 | 5.88 | 5.79 | 5.88 | 5.82 | -1.34% | 13,698,412 |
| Jun 25, 2024 | 5.99 | 6.04 | 5.95 | 5.96 | 5.90 | -1.16% | 12,724,954 |
| Jun 24, 2024 | 6.04 | 6.13 | 6.01 | 6.03 | 5.97 | 1.17% | 22,687,459 |
| Jun 21, 2024 | 5.86 | 5.98 | 5.86 | 5.96 | 5.86 | 1.19% | 28,032,740 |
| Jun 20, 2024 | 5.96 | 6.00 | 5.85 | 5.89 | 5.79 | 0.17% | 23,949,376 |
| Jun 18, 2024 | 5.87 | 5.99 | 5.87 | 5.88 | 5.78 | -0.84% | 17,685,649 |
| Jun 17, 2024 | 5.82 | 5.93 | 5.82 | 5.93 | 5.83 | 2.24% | 22,424,605 |
| Jun 14, 2024 | 5.78 | 5.86 | 5.76 | 5.80 | 5.70 | -0.34% | 16,824,227 |
| Jun 13, 2024 | 5.86 | 5.89 | 5.77 | 5.82 | 5.72 | -0.85% | 19,428,419 |
| Jun 12, 2024 | 5.88 | 5.92 | 5.76 | 5.87 | 5.77 | -0.17% | 41,763,694 |