Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
5.73
-0.03 (-0.52%)
Feb 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 |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.73 | 5.75 | 5.69 | 5.73 | 5.73 | -0.52% | 24,814,915 |
| Feb 20, 2025 | 5.76 | 5.78 | 5.73 | 5.76 | 5.76 | - | 19,305,189 |
| Feb 19, 2025 | 5.75 | 5.80 | 5.74 | 5.76 | 5.76 | -4.64% | 23,054,438 |
| Feb 18, 2025 | 6.03 | 6.11 | 6.03 | 6.04 | 5.76 | -0.82% | 26,496,403 |
| Feb 14, 2025 | 5.97 | 6.12 | 5.97 | 6.09 | 5.81 | 3.57% | 23,186,722 |
| Feb 13, 2025 | 5.78 | 5.88 | 5.78 | 5.88 | 5.61 | 0.34% | 19,108,340 |
| Feb 12, 2025 | 5.95 | 5.96 | 5.80 | 5.86 | 5.59 | -2.98% | 34,045,297 |
| Feb 11, 2025 | 6.02 | 6.05 | 5.96 | 6.04 | 5.76 | 1.85% | 27,180,364 |
| Feb 10, 2025 | 5.90 | 5.96 | 5.89 | 5.93 | 5.66 | 1.37% | 25,480,460 |
| Feb 7, 2025 | 5.92 | 5.98 | 5.81 | 5.85 | 5.58 | -1.85% | 51,899,918 |
| Feb 6, 2025 | 5.87 | 5.96 | 5.84 | 5.96 | 5.69 | 0.51% | 26,300,307 |
| Feb 5, 2025 | 5.81 | 5.96 | 5.81 | 5.93 | 5.66 | 1.37% | 39,208,406 |
| Feb 4, 2025 | 5.78 | 5.88 | 5.73 | 5.85 | 5.58 | 1.56% | 32,062,369 |
| Feb 3, 2025 | 5.67 | 5.80 | 5.65 | 5.76 | 5.49 | -0.69% | 20,291,056 |
| Jan 31, 2025 | 5.85 | 5.87 | 5.78 | 5.80 | 5.53 | - | 23,815,511 |
| Jan 30, 2025 | 5.70 | 5.83 | 5.68 | 5.80 | 5.53 | 2.47% | 40,949,785 |
| Jan 29, 2025 | 5.69 | 5.71 | 5.64 | 5.66 | 5.40 | -0.53% | 18,499,781 |
| Jan 28, 2025 | 5.59 | 5.71 | 5.59 | 5.69 | 5.43 | 1.25% | 31,150,427 |
| Jan 27, 2025 | 5.50 | 5.65 | 5.47 | 5.62 | 5.36 | 2.74% | 35,966,507 |
| Jan 24, 2025 | 5.48 | 5.52 | 5.44 | 5.47 | 5.22 | 0.18% | 12,822,383 |
| Jan 23, 2025 | 5.48 | 5.53 | 5.43 | 5.46 | 5.21 | -0.18% | 29,935,580 |
| Jan 22, 2025 | 5.48 | 5.52 | 5.46 | 5.47 | 5.22 | 1.11% | 15,482,414 |
| Jan 21, 2025 | 5.40 | 5.44 | 5.38 | 5.41 | 5.16 | 1.69% | 16,966,571 |
| Jan 17, 2025 | 5.33 | 5.40 | 5.31 | 5.32 | 5.08 | 0.19% | 20,805,896 |
| Jan 16, 2025 | 5.35 | 5.37 | 5.25 | 5.31 | 5.07 | -0.93% | 16,170,907 |
| Jan 15, 2025 | 5.25 | 5.37 | 5.22 | 5.36 | 5.11 | 5.10% | 38,800,785 |
| Jan 14, 2025 | 5.04 | 5.12 | 5.02 | 5.10 | 4.87 | 0.20% | 18,542,622 |
| Jan 13, 2025 | 5.03 | 5.12 | 5.03 | 5.09 | 4.86 | 0.99% | 16,414,845 |
| Jan 10, 2025 | 5.05 | 5.08 | 5.01 | 5.04 | 4.81 | -1.18% | 32,155,641 |
| Jan 8, 2025 | 5.07 | 5.10 | 5.03 | 5.10 | 4.87 | -1.35% | 26,766,965 |
| Jan 7, 2025 | 5.18 | 5.26 | 5.14 | 5.17 | 4.93 | 1.97% | 23,958,376 |
| Jan 6, 2025 | 4.99 | 5.11 | 4.98 | 5.07 | 4.84 | 4.11% | 22,832,816 |
| Jan 3, 2025 | 4.94 | 4.96 | 4.86 | 4.87 | 4.65 | -1.62% | 23,281,273 |
| Jan 2, 2025 | 4.87 | 5.02 | 4.86 | 4.95 | 4.72 | -0.20% | 26,046,410 |
| Dec 31, 2024 | 4.99 | 4.99 | 4.93 | 4.96 | 4.73 | -0.80% | 7,259,888 |
| Dec 30, 2024 | 4.99 | 5.03 | 4.96 | 5.00 | 4.77 | 0.40% | 19,552,270 |
| Dec 27, 2024 | 4.94 | 5.03 | 4.94 | 4.98 | 4.75 | -0.40% | 16,111,293 |
| Dec 26, 2024 | 4.94 | 5.03 | 4.94 | 5.00 | 4.77 | 0.20% | 21,541,961 |
| Dec 24, 2024 | 4.98 | 5.01 | 4.98 | 4.99 | 4.76 | 0.40% | 6,462,901 |
| Dec 23, 2024 | 5.00 | 5.01 | 4.94 | 4.97 | 4.74 | -1.97% | 17,736,788 |
| Dec 20, 2024 | 5.14 | 5.17 | 5.05 | 5.07 | 4.83 | 1.00% | 46,682,226 |
| Dec 19, 2024 | 5.08 | 5.12 | 5.00 | 5.02 | 4.79 | 1.21% | 88,212,157 |
| Dec 18, 2024 | 5.15 | 5.15 | 4.90 | 4.96 | 4.73 | -5.16% | 51,636,542 |
| Dec 17, 2024 | 5.15 | 5.30 | 5.13 | 5.23 | 4.99 | 0.38% | 43,116,879 |
| Dec 16, 2024 | 5.25 | 5.30 | 5.17 | 5.21 | 4.97 | -1.14% | 30,036,677 |
| Dec 13, 2024 | 5.36 | 5.37 | 5.26 | 5.27 | 5.02 | -2.04% | 33,085,688 |
| Dec 12, 2024 | 5.51 | 5.52 | 5.32 | 5.38 | 5.13 | -3.24% | 39,862,357 |
| Dec 11, 2024 | 5.46 | 5.62 | 5.38 | 5.56 | 5.30 | 1.09% | 59,389,127 |
| Dec 10, 2024 | 5.42 | 5.53 | 5.42 | 5.50 | 5.20 | 2.42% | 26,233,793 |
| Dec 9, 2024 | 5.43 | 5.48 | 5.37 | 5.37 | 5.07 | - | 16,829,283 |
| Dec 6, 2024 | 5.49 | 5.51 | 5.36 | 5.37 | 5.07 | -2.89% | 28,927,381 |
| Dec 5, 2024 | 5.54 | 5.57 | 5.50 | 5.53 | 5.22 | 2.79% | 37,769,734 |
| Dec 4, 2024 | 5.38 | 5.44 | 5.35 | 5.38 | 5.08 | 0.56% | 41,490,744 |
| Dec 3, 2024 | 5.32 | 5.36 | 5.27 | 5.35 | 5.05 | 0.75% | 26,838,978 |
| Dec 2, 2024 | 5.31 | 5.36 | 5.25 | 5.31 | 5.02 | -0.93% | 31,667,716 |
| Nov 29, 2024 | 5.33 | 5.45 | 5.28 | 5.36 | 5.06 | -6.62% | 28,018,301 |
| Nov 27, 2024 | 5.96 | 5.97 | 5.70 | 5.74 | 5.42 | -4.17% | 34,271,235 |
| Nov 26, 2024 | 5.92 | 6.05 | 5.91 | 5.99 | 5.65 | 2.39% | 21,295,463 |
| Nov 25, 2024 | 5.89 | 5.91 | 5.84 | 5.85 | 5.52 | - | 18,148,501 |
| Nov 22, 2024 | 5.84 | 5.89 | 5.83 | 5.85 | 5.52 | -0.17% | 13,523,883 |
| Nov 21, 2024 | 5.88 | 5.92 | 5.85 | 5.86 | 5.53 | -1.68% | 24,940,335 |
| Nov 20, 2024 | 5.96 | 5.97 | 5.93 | 5.96 | 5.63 | -0.33% | 6,605,890 |
| Nov 19, 2024 | 5.97 | 6.01 | 5.95 | 5.98 | 5.65 | 0.34% | 14,690,101 |
| Nov 18, 2024 | 5.95 | 6.00 | 5.94 | 5.96 | 5.63 | - | 18,350,248 |
| Nov 15, 2024 | 5.93 | 6.03 | 5.93 | 5.96 | 5.63 | 0.85% | 13,673,367 |
| Nov 14, 2024 | 5.96 | 5.98 | 5.89 | 5.91 | 5.58 | -0.34% | 31,660,215 |
| Nov 13, 2024 | 5.97 | 5.98 | 5.89 | 5.93 | 5.60 | -1.66% | 22,022,517 |
| Nov 12, 2024 | 6.07 | 6.09 | 6.01 | 6.03 | 5.69 | -0.82% | 16,677,503 |
| Nov 11, 2024 | 6.06 | 6.14 | 6.04 | 6.08 | 5.74 | -0.49% | 19,205,331 |
| Nov 8, 2024 | 6.11 | 6.14 | 6.03 | 6.11 | 5.77 | -2.24% | 19,751,694 |
| Nov 7, 2024 | 6.39 | 6.40 | 6.23 | 6.25 | 5.90 | -1.73% | 22,940,302 |
| Nov 6, 2024 | 6.23 | 6.42 | 6.14 | 6.36 | 6.00 | 1.11% | 33,883,165 |
| Nov 5, 2024 | 6.23 | 6.39 | 6.19 | 6.29 | 5.94 | 3.45% | 59,465,012 |
| Nov 4, 2024 | 6.13 | 6.17 | 6.05 | 6.08 | 5.74 | 2.36% | 28,199,154 |
| Nov 1, 2024 | 6.06 | 6.09 | 5.93 | 5.94 | 5.60 | -1.82% | 23,790,671 |
| Oct 31, 2024 | 6.11 | 6.15 | 6.04 | 6.05 | 5.71 | -1.47% | 13,844,438 |
| Oct 30, 2024 | 6.11 | 6.16 | 6.10 | 6.14 | 5.79 | - | 10,870,266 |
| Oct 29, 2024 | 6.29 | 6.30 | 6.13 | 6.14 | 5.79 | -2.38% | 21,268,832 |
| Oct 28, 2024 | 6.28 | 6.32 | 6.25 | 6.29 | 5.94 | 1.62% | 20,152,232 |
| Oct 25, 2024 | 6.27 | 6.28 | 6.18 | 6.19 | 5.84 | -1.75% | 12,765,762 |
| Oct 24, 2024 | 6.23 | 6.33 | 6.20 | 6.30 | 5.94 | 1.12% | 18,406,709 |
| Oct 23, 2024 | 6.15 | 6.24 | 6.14 | 6.23 | 5.88 | 0.48% | 15,924,285 |
| Oct 22, 2024 | 6.16 | 6.21 | 6.12 | 6.20 | 5.85 | 0.65% | 15,132,688 |
| Oct 21, 2024 | 6.17 | 6.21 | 6.14 | 6.16 | 5.81 | -0.32% | 10,608,549 |
| Oct 18, 2024 | 6.25 | 6.26 | 6.17 | 6.18 | 5.83 | -0.48% | 11,890,881 |
| Oct 17, 2024 | 6.12 | 6.26 | 6.12 | 6.21 | 5.86 | 0.16% | 14,951,772 |
| Oct 16, 2024 | 6.21 | 6.25 | 6.15 | 6.20 | 5.85 | -0.32% | 27,643,905 |
| Oct 15, 2024 | 6.20 | 6.26 | 6.17 | 6.22 | 5.87 | -0.80% | 18,628,013 |
| Oct 14, 2024 | 6.19 | 6.30 | 6.18 | 6.27 | 5.92 | 1.29% | 14,210,357 |
| Oct 11, 2024 | 6.21 | 6.22 | 6.14 | 6.19 | 5.84 | -1.28% | 17,819,896 |
| Oct 10, 2024 | 6.24 | 6.29 | 6.20 | 6.27 | 5.92 | 0.64% | 33,888,852 |
| Oct 9, 2024 | 6.28 | 6.32 | 6.20 | 6.23 | 5.88 | -2.96% | 16,934,579 |
| Oct 8, 2024 | 6.37 | 6.46 | 6.37 | 6.42 | 6.06 | -0.31% | 19,071,056 |
| Oct 7, 2024 | 6.39 | 6.50 | 6.39 | 6.44 | 6.08 | - | 17,568,629 |
| Oct 4, 2024 | 6.37 | 6.46 | 6.36 | 6.44 | 6.08 | 0.94% | 17,118,513 |
| Oct 3, 2024 | 6.41 | 6.43 | 6.31 | 6.38 | 6.02 | -2.89% | 24,139,364 |
| Oct 2, 2024 | 6.68 | 6.69 | 6.55 | 6.57 | 6.20 | 0.77% | 22,586,981 |
| Oct 1, 2024 | 6.65 | 6.66 | 6.49 | 6.52 | 6.15 | -1.95% | 30,172,828 |
| Sep 30, 2024 | 6.75 | 6.82 | 6.65 | 6.65 | 6.27 | -1.92% | 35,224,091 |
| Sep 27, 2024 | 6.75 | 6.80 | 6.72 | 6.78 | 6.39 | 0.44% | 24,774,891 |