Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
5.07
+0.05 (1.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.14 | 5.17 | 5.05 | 5.07 | 5.07 | 1.00% | 46,523,209 |
| Dec 19, 2024 | 5.08 | 5.12 | 5.00 | 5.02 | 5.02 | 1.21% | 88,212,157 |
| Dec 18, 2024 | 5.15 | 5.15 | 4.90 | 4.96 | 4.96 | -5.16% | 51,636,542 |
| Dec 17, 2024 | 5.15 | 5.30 | 5.13 | 5.23 | 5.23 | 0.38% | 43,116,900 |
| Dec 16, 2024 | 5.25 | 5.30 | 5.17 | 5.21 | 5.21 | -1.14% | 30,036,700 |
| Dec 13, 2024 | 5.36 | 5.37 | 5.26 | 5.27 | 5.27 | -2.04% | 33,085,688 |
| Dec 12, 2024 | 5.51 | 5.52 | 5.32 | 5.38 | 5.38 | -3.24% | 39,862,357 |
| Dec 11, 2024 | 5.46 | 5.62 | 5.38 | 5.56 | 5.56 | 1.09% | 59,389,127 |
| Dec 10, 2024 | 5.42 | 5.53 | 5.42 | 5.50 | 5.46 | 2.42% | 26,233,793 |
| Dec 9, 2024 | 5.43 | 5.48 | 5.37 | 5.37 | 5.33 | - | 16,829,283 |
| Dec 6, 2024 | 5.49 | 5.51 | 5.36 | 5.37 | 5.33 | -2.89% | 28,927,400 |
| Dec 5, 2024 | 5.54 | 5.57 | 5.50 | 5.53 | 5.49 | 2.79% | 37,769,734 |
| Dec 4, 2024 | 5.38 | 5.44 | 5.35 | 5.38 | 5.34 | 0.56% | 41,490,744 |
| Dec 3, 2024 | 5.32 | 5.36 | 5.27 | 5.35 | 5.31 | 0.75% | 26,838,978 |
| Dec 2, 2024 | 5.31 | 5.36 | 5.25 | 5.31 | 5.27 | -0.93% | 31,667,716 |
| Nov 29, 2024 | 5.33 | 5.45 | 5.28 | 5.36 | 5.32 | -6.62% | 28,018,301 |
| Nov 27, 2024 | 5.96 | 5.97 | 5.70 | 5.74 | 5.70 | -4.17% | 34,271,235 |
| Nov 26, 2024 | 5.92 | 6.05 | 5.91 | 5.99 | 5.95 | 2.39% | 21,295,500 |
| Nov 25, 2024 | 5.89 | 5.91 | 5.84 | 5.85 | 5.81 | - | 18,148,501 |
| Nov 22, 2024 | 5.84 | 5.89 | 5.83 | 5.85 | 5.81 | -0.17% | 13,523,900 |
| Nov 21, 2024 | 5.88 | 5.92 | 5.85 | 5.86 | 5.82 | -1.68% | 24,940,335 |
| Nov 20, 2024 | 5.96 | 5.97 | 5.93 | 5.96 | 5.92 | -0.33% | 6,605,900 |
| Nov 19, 2024 | 5.97 | 6.01 | 5.95 | 5.98 | 5.94 | 0.34% | 14,690,101 |
| Nov 18, 2024 | 5.95 | 6.00 | 5.94 | 5.96 | 5.92 | - | 18,350,248 |
| Nov 15, 2024 | 5.93 | 6.03 | 5.93 | 5.96 | 5.92 | 0.85% | 13,673,400 |
| Nov 14, 2024 | 5.96 | 5.98 | 5.89 | 5.91 | 5.87 | -0.34% | 31,660,215 |
| Nov 13, 2024 | 5.97 | 5.98 | 5.89 | 5.93 | 5.89 | -1.66% | 22,022,517 |
| Nov 12, 2024 | 6.07 | 6.09 | 6.01 | 6.03 | 5.99 | -0.82% | 16,677,503 |
| Nov 11, 2024 | 6.06 | 6.14 | 6.04 | 6.08 | 6.07 | -0.49% | 19,205,331 |
| Nov 8, 2024 | 6.11 | 6.14 | 6.03 | 6.11 | 6.10 | -2.24% | 19,751,700 |
| Nov 7, 2024 | 6.39 | 6.40 | 6.23 | 6.25 | 6.24 | -1.73% | 22,940,302 |
| Nov 6, 2024 | 6.23 | 6.42 | 6.14 | 6.36 | 6.35 | 1.11% | 33,883,200 |
| Nov 5, 2024 | 6.23 | 6.39 | 6.19 | 6.29 | 6.28 | 3.45% | 59,465,012 |
| Nov 4, 2024 | 6.13 | 6.17 | 6.05 | 6.08 | 6.07 | 2.36% | 28,199,200 |
| Nov 1, 2024 | 6.06 | 6.09 | 5.93 | 5.94 | 5.94 | -1.82% | 23,790,700 |
| 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 | - | 10,870,300 |
| 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% | 12,765,800 |
| 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% | 15,924,300 |
| Oct 22, 2024 | 6.16 | 6.21 | 6.12 | 6.20 | 6.20 | 0.65% | 15,132,700 |
| 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% | 11,890,900 |
| 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% | 14,210,400 |
| Oct 11, 2024 | 6.21 | 6.22 | 6.14 | 6.19 | 6.19 | -1.28% | 17,819,900 |
| Oct 10, 2024 | 6.24 | 6.29 | 6.20 | 6.27 | 6.27 | 0.64% | 33,888,900 |
| Oct 9, 2024 | 6.28 | 6.32 | 6.20 | 6.23 | 6.23 | -2.96% | 16,934,600 |
| Oct 8, 2024 | 6.37 | 6.46 | 6.37 | 6.42 | 6.42 | -0.31% | 19,071,100 |
| 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% | 24,139,400 |
| Oct 2, 2024 | 6.68 | 6.69 | 6.55 | 6.57 | 6.57 | 0.77% | 22,587,000 |
| Oct 1, 2024 | 6.65 | 6.66 | 6.49 | 6.52 | 6.51 | -1.95% | 30,172,828 |
| Sep 30, 2024 | 6.75 | 6.82 | 6.65 | 6.65 | 6.64 | -1.92% | 35,224,100 |
| Sep 27, 2024 | 6.75 | 6.80 | 6.72 | 6.78 | 6.77 | 0.44% | 24,774,900 |
| Sep 26, 2024 | 6.70 | 6.80 | 6.70 | 6.75 | 6.74 | 2.27% | 44,956,010 |
| Sep 25, 2024 | 6.59 | 6.61 | 6.55 | 6.60 | 6.59 | 0.76% | 21,403,400 |
| Sep 24, 2024 | 6.62 | 6.68 | 6.52 | 6.55 | 6.54 | 0.92% | 18,455,700 |
| Sep 23, 2024 | 6.46 | 6.52 | 6.42 | 6.49 | 6.48 | -0.31% | 20,743,900 |
| Sep 20, 2024 | 6.68 | 6.70 | 6.50 | 6.51 | 6.47 | -3.12% | 18,389,700 |
| Sep 19, 2024 | 6.79 | 6.80 | 6.70 | 6.72 | 6.68 | -0.15% | 14,161,300 |
| Sep 18, 2024 | 6.77 | 6.82 | 6.68 | 6.73 | 6.69 | 0.15% | 15,014,703 |
| Sep 17, 2024 | 6.68 | 6.74 | 6.67 | 6.72 | 6.68 | -0.15% | 10,528,000 |
| Sep 16, 2024 | 6.73 | 6.76 | 6.68 | 6.73 | 6.69 | 0.90% | 11,039,365 |
| Sep 13, 2024 | 6.68 | 6.72 | 6.59 | 6.67 | 6.63 | 0.76% | 14,082,031 |
| Sep 12, 2024 | 6.57 | 6.65 | 6.49 | 6.62 | 6.58 | - | 16,813,811 |
| Sep 11, 2024 | 6.64 | 6.68 | 6.58 | 6.62 | 6.58 | -0.15% | 16,247,900 |
| Sep 10, 2024 | 6.64 | 6.66 | 6.57 | 6.63 | 6.59 | -1.04% | 17,076,800 |
| Sep 9, 2024 | 6.61 | 6.71 | 6.61 | 6.70 | 6.66 | 1.36% | 14,113,900 |
| Sep 6, 2024 | 6.75 | 6.76 | 6.59 | 6.61 | 6.57 | -1.93% | 15,523,562 |
| Sep 5, 2024 | 6.66 | 6.75 | 6.64 | 6.74 | 6.70 | 1.66% | 14,460,800 |
| Sep 4, 2024 | 6.64 | 6.74 | 6.62 | 6.63 | 6.59 | 1.22% | 16,483,933 |
| Sep 3, 2024 | 6.54 | 6.57 | 6.47 | 6.55 | 6.51 | 0.46% | 16,060,622 |
| Aug 30, 2024 | 6.45 | 6.57 | 6.43 | 6.52 | 6.48 | -1.06% | 19,455,806 |
| Aug 29, 2024 | 6.63 | 6.64 | 6.58 | 6.59 | 6.55 | -2.23% | 15,746,300 |
| Aug 28, 2024 | 6.59 | 6.77 | 6.58 | 6.74 | 6.69 | 1.05% | 19,243,103 |
| Aug 27, 2024 | 6.65 | 6.69 | 6.62 | 6.67 | 6.62 | -0.15% | 13,473,313 |
| Aug 26, 2024 | 6.63 | 6.70 | 6.63 | 6.68 | 6.63 | -0.30% | 12,725,600 |
| Aug 23, 2024 | 6.67 | 6.74 | 6.64 | 6.70 | 6.65 | 1.82% | 21,866,828 |
| Aug 22, 2024 | 6.56 | 6.63 | 6.52 | 6.58 | 6.54 | -3.24% | 28,593,732 |
| Aug 21, 2024 | 6.85 | 6.86 | 6.74 | 6.80 | 6.75 | -0.44% | 18,593,300 |
| Aug 20, 2024 | 6.80 | 6.84 | 6.75 | 6.83 | 6.78 | -0.58% | 18,947,300 |
| Aug 19, 2024 | 6.79 | 6.93 | 6.77 | 6.87 | 6.82 | 1.93% | 18,501,917 |
| Aug 16, 2024 | 6.86 | 6.87 | 6.71 | 6.74 | 6.69 | -0.44% | 24,138,683 |
| Aug 15, 2024 | 6.70 | 6.81 | 6.69 | 6.77 | 6.72 | 0.89% | 21,054,800 |
| Aug 14, 2024 | 6.61 | 6.73 | 6.59 | 6.71 | 6.66 | 2.44% | 30,088,800 |
| Aug 13, 2024 | 6.34 | 6.55 | 6.34 | 6.55 | 6.51 | 4.13% | 27,416,510 |
| Aug 12, 2024 | 6.32 | 6.35 | 6.28 | 6.29 | 6.25 | 0.32% | 14,627,329 |
| Aug 9, 2024 | 6.17 | 6.30 | 6.13 | 6.27 | 6.23 | 3.81% | 20,031,748 |
| Aug 8, 2024 | 6.05 | 6.10 | 6.02 | 6.04 | 6.00 | 0.33% | 18,926,400 |
| Aug 7, 2024 | 5.99 | 6.05 | 5.92 | 6.02 | 5.98 | 1.18% | 24,441,920 |
| Aug 6, 2024 | 5.88 | 6.03 | 5.86 | 5.95 | 5.91 | 3.66% | 29,138,200 |
| Aug 5, 2024 | 5.62 | 5.79 | 5.62 | 5.74 | 5.70 | -0.35% | 30,370,000 |
| Aug 2, 2024 | 5.83 | 5.84 | 5.74 | 5.76 | 5.72 | -1.03% | 19,738,142 |
| Aug 1, 2024 | 6.01 | 6.02 | 5.81 | 5.82 | 5.78 | -3.32% | 12,632,600 |