Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
5.88
-0.09 (-1.43%)
Nov 21, 2024, 10:44 AM EST - Market open

Itaú Unibanco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.965.975.935.965.96-0.33%6,605,890
Nov 19, 20245.976.015.955.985.980.34%14,690,101
Nov 18, 20245.956.005.945.965.96-18,350,248
Nov 15, 20245.936.035.935.965.960.85%13,673,367
Nov 14, 20245.965.985.895.915.91-0.34%31,660,215
Nov 13, 20245.975.985.895.935.93-1.66%22,022,517
Nov 12, 20246.076.096.016.036.03-0.82%16,677,503
Nov 11, 20246.066.146.046.086.08-0.49%19,205,331
Nov 8, 20246.116.146.036.116.11-2.24%19,751,694
Nov 7, 20246.396.406.236.256.25-1.73%22,940,302
Nov 6, 20246.236.426.146.366.361.11%33,883,165
Nov 5, 20246.236.396.196.296.293.45%59,465,012
Nov 4, 20246.136.176.056.086.082.36%28,199,154
Nov 1, 20246.066.095.935.945.94-1.82%23,790,671
Oct 31, 20246.116.156.046.056.05-1.47%13,844,438
Oct 30, 20246.116.166.106.146.14-10,870,266
Oct 29, 20246.296.306.136.146.14-2.38%21,268,832
Oct 28, 20246.286.326.256.296.291.62%20,152,232
Oct 25, 20246.276.286.186.196.19-1.75%12,765,762
Oct 24, 20246.236.336.206.306.301.12%18,406,709
Oct 23, 20246.156.246.146.236.230.48%15,924,285
Oct 22, 20246.166.216.126.206.200.65%15,132,688
Oct 21, 20246.176.216.146.166.16-0.32%10,608,549
Oct 18, 20246.256.266.176.186.18-0.48%11,890,881
Oct 17, 20246.126.266.126.216.210.16%14,951,772
Oct 16, 20246.216.256.156.206.20-0.32%27,643,905
Oct 15, 20246.206.266.176.226.22-0.80%18,628,013
Oct 14, 20246.196.306.186.276.271.29%14,210,357
Oct 11, 20246.216.226.146.196.19-1.28%17,819,896
Oct 10, 20246.246.296.206.276.270.64%33,888,852
Oct 9, 20246.286.326.206.236.23-2.96%16,934,579
Oct 8, 20246.376.466.376.426.42-0.31%19,071,056
Oct 7, 20246.396.506.396.446.44-17,568,629
Oct 4, 20246.376.466.366.446.440.94%17,118,513
Oct 3, 20246.416.436.316.386.38-2.89%24,139,364
Oct 2, 20246.686.696.556.576.570.77%22,586,981
Oct 1, 20246.656.666.496.526.51-1.95%30,172,828
Sep 30, 20246.756.826.656.656.64-1.92%35,224,091
Sep 27, 20246.756.806.726.786.770.44%24,774,891
Sep 26, 20246.706.806.706.756.742.27%44,956,010
Sep 25, 20246.596.616.556.606.590.76%21,403,367
Sep 24, 20246.626.686.526.556.540.92%18,455,681
Sep 23, 20246.466.526.426.496.48-0.31%20,743,868
Sep 20, 20246.686.706.506.516.46-3.12%18,389,677
Sep 19, 20246.796.806.706.726.66-0.15%14,161,252
Sep 18, 20246.776.826.686.736.670.15%15,014,703
Sep 17, 20246.686.746.676.726.66-0.15%10,527,957
Sep 16, 20246.736.766.686.736.670.90%11,039,365
Sep 13, 20246.686.726.596.676.610.76%14,082,031
Sep 12, 20246.576.656.496.626.56-16,813,811
Sep 11, 20246.646.686.586.626.56-0.15%16,247,851
Sep 10, 20246.646.666.576.636.57-1.04%17,076,753
Sep 9, 20246.616.716.616.706.641.36%14,113,850
Sep 6, 20246.756.766.596.616.56-1.93%15,523,562
Sep 5, 20246.666.756.646.746.681.66%14,460,797
Sep 4, 20246.646.746.626.636.571.22%16,481,331
Sep 3, 20246.546.576.476.556.500.46%16,060,622
Aug 30, 20246.456.576.436.526.46-1.06%19,455,806
Aug 29, 20246.636.646.586.596.53-2.23%15,746,295
Aug 28, 20246.596.776.586.746.681.05%19,243,103
Aug 27, 20246.656.696.626.676.61-0.15%13,473,313
Aug 26, 20246.636.706.636.686.62-0.30%12,725,579
Aug 23, 20246.676.746.646.706.641.82%21,866,828
Aug 22, 20246.566.636.526.586.52-3.24%28,593,732
Aug 21, 20246.856.866.746.806.74-0.44%18,593,279
Aug 20, 20246.806.846.756.836.77-0.58%18,947,274
Aug 19, 20246.796.936.776.876.811.93%18,501,917
Aug 16, 20246.866.876.716.746.68-0.44%24,138,683
Aug 15, 20246.706.816.696.776.710.89%21,054,792
Aug 14, 20246.616.736.596.716.652.44%30,088,771
Aug 13, 20246.346.556.346.556.494.13%27,416,510
Aug 12, 20246.326.356.286.296.230.32%14,627,329
Aug 9, 20246.176.306.136.276.213.81%20,031,748
Aug 8, 20246.056.106.026.045.990.33%18,926,375
Aug 7, 20245.996.055.926.025.971.18%24,441,920
Aug 6, 20245.886.035.865.955.903.66%29,138,182
Aug 5, 20245.625.795.625.745.69-0.35%30,369,998
Aug 2, 20245.835.845.745.765.71-1.03%19,738,142
Aug 1, 20246.016.025.815.825.77-3.32%12,632,551
Jul 31, 20246.076.116.006.025.96-1.79%15,529,843
Jul 30, 20246.116.166.056.136.070.33%14,606,574
Jul 29, 20246.106.156.056.116.050.83%15,278,520
Jul 26, 20246.046.076.006.066.000.50%9,789,610
Jul 25, 20246.036.106.006.035.97-0.33%13,873,146
Jul 24, 20246.066.126.056.055.99-1.31%12,922,161
Jul 23, 20246.126.206.116.136.07-0.49%11,219,648
Jul 22, 20246.196.246.156.166.100.33%11,013,208
Jul 19, 20246.226.256.136.146.081.15%14,381,404
Jul 18, 20246.176.186.076.076.01-2.72%11,733,182
Jul 17, 20246.166.276.156.246.180.16%12,245,335
Jul 16, 20246.226.266.176.236.171.14%19,595,848
Jul 15, 20246.176.196.126.166.10-0.48%14,693,186
Jul 12, 20246.186.206.126.196.13-11,113,619
Jul 11, 20246.216.246.156.196.13-0.16%13,913,222
Jul 10, 20246.216.236.136.206.141.47%14,476,705
Jul 9, 20246.006.135.996.116.052.17%14,559,570
Jul 8, 20246.006.045.945.985.92-0.83%20,998,029
Jul 5, 20246.006.065.926.035.970.50%20,467,542
Jul 3, 20245.896.015.896.005.943.63%16,113,543
Jul 2, 20245.705.795.695.795.741.05%22,482,763