Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
6.61
+0.39 (6.27%)
At close: May 9, 2025, 4:00 PM
6.62
+0.01 (0.15%)
After-hours: May 9, 2025, 7:56 PM EDT
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.40 | 6.62 | 6.40 | 6.61 | 6.61 | 6.27% | 64,222,506 |
| May 8, 2025 | 6.25 | 6.35 | 6.22 | 6.22 | 6.22 | 1.97% | 25,627,968 |
| May 7, 2025 | 6.10 | 6.15 | 6.07 | 6.10 | 6.10 | -0.16% | 17,167,241 |
| May 6, 2025 | 6.07 | 6.13 | 6.05 | 6.11 | 6.11 | -0.65% | 21,995,179 |
| May 5, 2025 | 6.27 | 6.27 | 6.13 | 6.15 | 6.15 | -0.81% | 19,967,989 |
| May 2, 2025 | 6.35 | 6.37 | 6.16 | 6.20 | 6.20 | -1.43% | 17,006,004 |
| May 1, 2025 | 6.30 | 6.31 | 6.22 | 6.29 | 6.29 | -0.32% | 18,760,451 |
| Apr 30, 2025 | 6.26 | 6.32 | 6.22 | 6.31 | 6.31 | - | 24,930,085 |
| Apr 29, 2025 | 6.22 | 6.32 | 6.20 | 6.31 | 6.31 | 1.61% | 36,349,970 |
| Apr 28, 2025 | 6.15 | 6.23 | 6.13 | 6.21 | 6.21 | 1.14% | 22,264,401 |
| Apr 25, 2025 | 6.12 | 6.16 | 6.09 | 6.14 | 6.14 | - | 21,312,483 |
| Apr 24, 2025 | 6.09 | 6.15 | 6.02 | 6.14 | 6.14 | 2.68% | 31,699,188 |
| Apr 23, 2025 | 5.94 | 6.02 | 5.94 | 5.98 | 5.98 | 2.22% | 34,324,400 |
| Apr 22, 2025 | 5.70 | 5.89 | 5.70 | 5.85 | 5.85 | 2.81% | 25,758,675 |
| Apr 21, 2025 | 5.68 | 5.71 | 5.62 | 5.69 | 5.69 | 0.53% | 13,655,295 |
| Apr 17, 2025 | 5.53 | 5.68 | 5.53 | 5.66 | 5.66 | 1.25% | 21,231,521 |
| Apr 16, 2025 | 5.57 | 5.64 | 5.54 | 5.59 | 5.59 | - | 21,739,184 |
| Apr 15, 2025 | 5.57 | 5.61 | 5.53 | 5.59 | 5.59 | 0.54% | 23,815,168 |
| Apr 14, 2025 | 5.54 | 5.58 | 5.47 | 5.56 | 5.56 | 1.65% | 25,206,377 |
| Apr 11, 2025 | 5.36 | 5.51 | 5.35 | 5.47 | 5.47 | 1.86% | 32,574,729 |
| Apr 10, 2025 | 5.39 | 5.47 | 5.24 | 5.37 | 5.37 | -2.54% | 39,967,615 |
| Apr 9, 2025 | 5.12 | 5.52 | 5.12 | 5.51 | 5.51 | 5.15% | 49,767,493 |
| Apr 8, 2025 | 5.38 | 5.42 | 5.18 | 5.24 | 5.24 | -1.13% | 51,166,825 |
| Apr 7, 2025 | 5.22 | 5.43 | 5.18 | 5.30 | 5.30 | -0.56% | 40,068,646 |
| Apr 4, 2025 | 5.48 | 5.50 | 5.31 | 5.33 | 5.33 | -6.33% | 25,110,032 |
| Apr 3, 2025 | 5.63 | 5.77 | 5.63 | 5.69 | 5.69 | 2.89% | 38,702,033 |
| Apr 2, 2025 | 5.55 | 5.57 | 5.47 | 5.53 | 5.53 | 0.18% | 10,629,909 |
| Apr 1, 2025 | 5.49 | 5.57 | 5.48 | 5.52 | 5.52 | 0.36% | 14,373,627 |
| Mar 31, 2025 | 5.43 | 5.53 | 5.43 | 5.50 | 5.50 | -0.36% | 12,492,244 |
| 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 | 5.67 | 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 | 5.65 | - | 16,979,773 |
| Mar 20, 2025 | 5.75 | 5.75 | 5.61 | 5.66 | 5.65 | -1.22% | 23,110,932 |
| Mar 19, 2025 | 5.74 | 5.80 | 5.69 | 5.73 | 5.72 | 0.37% | 12,422,451 |
| Mar 18, 2025 | 5.69 | 5.77 | 5.66 | 5.71 | 5.70 | 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 | 5.44 | 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 | 5.13 | - | 27,031,639 |
| Mar 11, 2025 | 5.10 | 5.14 | 5.06 | 5.14 | 5.13 | 0.35% | 34,201,634 |
| Mar 10, 2025 | 5.07 | 5.16 | 5.07 | 5.12 | 5.11 | -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 | 5.15 | 0.55% | 24,128,767 |
| Mar 5, 2025 | 5.05 | 5.15 | 5.04 | 5.13 | 5.12 | 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 | 5.00 | 0.36% | 13,125,038 |
| Feb 28, 2025 | 5.06 | 5.09 | 4.95 | 4.99 | 4.98 | -2.65% | 28,648,750 |