Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
5.45
-0.08 (-1.36%)
Mar 31, 2025, 9:50 AM EDT - Market open
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.55 | 5.60 | 5.46 | 5.52 | 5.52 | -1.43% | 13,797,663 |
| Mar 27, 2025 | 5.58 | 5.62 | 5.56 | 5.60 | 5.60 | -0.36% | 18,498,180 |
| Mar 26, 2025 | 5.67 | 5.69 | 5.59 | 5.62 | 5.62 | -1.06% | 16,118,216 |
| Mar 25, 2025 | 5.67 | 5.80 | 5.67 | 5.68 | 5.68 | 1.61% | 14,550,780 |
| Mar 24, 2025 | 5.58 | 5.65 | 5.56 | 5.59 | 5.59 | -1.24% | 14,725,149 |
| Mar 21, 2025 | 5.62 | 5.67 | 5.59 | 5.66 | 5.66 | - | 16,979,773 |
| Mar 20, 2025 | 5.75 | 5.75 | 5.61 | 5.66 | 5.66 | -1.22% | 23,110,932 |
| Mar 19, 2025 | 5.74 | 5.80 | 5.69 | 5.73 | 5.73 | 0.37% | 12,422,451 |
| Mar 18, 2025 | 5.69 | 5.77 | 5.66 | 5.71 | 5.71 | 0.32% | 39,464,649 |
| Mar 17, 2025 | 5.50 | 5.71 | 5.50 | 5.69 | 5.69 | 4.52% | 41,674,802 |
| Mar 14, 2025 | 5.33 | 5.49 | 5.31 | 5.45 | 5.45 | 4.71% | 36,486,268 |
| Mar 13, 2025 | 5.12 | 5.24 | 5.12 | 5.20 | 5.20 | 1.25% | 36,271,194 |
| Mar 12, 2025 | 5.10 | 5.15 | 5.06 | 5.14 | 5.14 | - | 27,031,639 |
| Mar 11, 2025 | 5.10 | 5.14 | 5.06 | 5.14 | 5.14 | 0.35% | 34,201,634 |
| Mar 10, 2025 | 5.07 | 5.16 | 5.07 | 5.12 | 5.12 | -0.89% | 37,628,749 |
| Mar 7, 2025 | 5.14 | 5.19 | 5.12 | 5.16 | 5.16 | 0.17% | 20,131,224 |
| Mar 6, 2025 | 5.13 | 5.19 | 5.10 | 5.16 | 5.16 | 0.55% | 24,128,767 |
| Mar 5, 2025 | 5.05 | 5.15 | 5.04 | 5.13 | 5.13 | 3.10% | 27,414,182 |
| Mar 4, 2025 | 4.97 | 5.03 | 4.87 | 4.97 | 4.97 | -0.72% | 23,732,931 |
| Mar 3, 2025 | 5.05 | 5.15 | 4.99 | 5.01 | 5.01 | 0.36% | 13,125,038 |
| Feb 28, 2025 | 5.06 | 5.09 | 4.95 | 4.99 | 4.99 | -2.65% | 28,648,750 |
| Feb 27, 2025 | 5.16 | 5.17 | 5.12 | 5.13 | 5.13 | - | 13,277,409 |
| Feb 26, 2025 | 5.16 | 5.19 | 5.12 | 5.13 | 5.13 | -1.23% | 21,973,667 |
| Feb 25, 2025 | 5.19 | 5.25 | 5.17 | 5.19 | 5.19 | 1.07% | 31,046,679 |
| Feb 24, 2025 | 5.21 | 5.24 | 5.11 | 5.14 | 5.13 | -1.40% | 25,577,641 |
| Feb 21, 2025 | 5.21 | 5.23 | 5.17 | 5.21 | 5.21 | -0.52% | 27,296,406 |
| Feb 20, 2025 | 5.24 | 5.26 | 5.21 | 5.24 | 5.23 | - | 21,235,707 |
| Feb 19, 2025 | 5.23 | 5.27 | 5.22 | 5.24 | 5.23 | -4.64% | 25,359,881 |
| Feb 18, 2025 | 5.48 | 5.56 | 5.48 | 5.49 | 5.24 | -0.81% | 29,146,043 |
| Feb 14, 2025 | 5.43 | 5.56 | 5.43 | 5.54 | 5.28 | 3.57% | 25,505,394 |
| Feb 13, 2025 | 5.26 | 5.35 | 5.26 | 5.35 | 5.10 | 0.34% | 21,019,174 |
| Feb 12, 2025 | 5.41 | 5.42 | 5.27 | 5.33 | 5.08 | -2.99% | 37,449,826 |
| Feb 11, 2025 | 5.47 | 5.50 | 5.42 | 5.49 | 5.24 | 1.85% | 29,898,400 |
| Feb 10, 2025 | 5.36 | 5.42 | 5.36 | 5.39 | 5.14 | 1.37% | 28,028,506 |
| Feb 7, 2025 | 5.38 | 5.44 | 5.28 | 5.32 | 5.07 | -1.85% | 57,089,909 |
| Feb 6, 2025 | 5.34 | 5.42 | 5.31 | 5.42 | 5.17 | 0.50% | 28,930,337 |
| Feb 5, 2025 | 5.28 | 5.42 | 5.28 | 5.39 | 5.14 | 1.37% | 43,129,246 |
| Feb 4, 2025 | 5.26 | 5.35 | 5.21 | 5.32 | 5.07 | 1.57% | 35,268,605 |
| Feb 3, 2025 | 5.16 | 5.27 | 5.14 | 5.24 | 4.99 | -0.70% | 22,320,161 |
| Jan 31, 2025 | 5.32 | 5.33 | 5.26 | 5.27 | 5.03 | - | 26,197,062 |
| Jan 30, 2025 | 5.18 | 5.30 | 5.16 | 5.27 | 5.03 | 2.49% | 45,044,763 |
| Jan 29, 2025 | 5.17 | 5.19 | 5.13 | 5.15 | 4.91 | -0.54% | 20,349,759 |
| Jan 28, 2025 | 5.08 | 5.19 | 5.08 | 5.17 | 4.93 | 1.25% | 34,265,469 |
| Jan 27, 2025 | 5.00 | 5.14 | 4.97 | 5.11 | 4.87 | 2.73% | 39,563,157 |
| Jan 24, 2025 | 4.98 | 5.02 | 4.95 | 4.97 | 4.74 | 0.18% | 14,104,621 |
| Jan 23, 2025 | 4.98 | 5.03 | 4.94 | 4.96 | 4.73 | -0.18% | 32,929,138 |
| Jan 22, 2025 | 4.98 | 5.02 | 4.96 | 4.97 | 4.74 | 1.12% | 17,030,655 |
| Jan 21, 2025 | 4.91 | 4.95 | 4.89 | 4.92 | 4.69 | 1.70% | 18,663,228 |
| Jan 17, 2025 | 4.85 | 4.91 | 4.83 | 4.84 | 4.61 | 0.19% | 22,886,485 |
| Jan 16, 2025 | 4.86 | 4.88 | 4.77 | 4.83 | 4.60 | -0.94% | 17,787,997 |