NYSE - Nasdaq Real Time Price USD

Itaú Unibanco Holding S.A. (ITUB)

6.18 -0.03 (-0.48%)
As of 11:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.12 6.20 6.12 6.18 6.18 4,029,003
Apr 24, 2024 6.19 6.24 6.14 6.21 6.21 18,196,500
Apr 23, 2024 6.12 6.31 6.10 6.25 6.25 29,121,000
Apr 22, 2024 6.04 6.14 6.01 6.10 6.10 11,585,500
Apr 19, 2024 6.03 6.13 6.03 6.05 6.05 14,613,000
Apr 18, 2024 6.08 6.12 5.95 6.03 6.03 18,209,800
Apr 17, 2024 6.02 6.06 5.94 6.05 6.05 23,332,900
Apr 16, 2024 6.04 6.07 5.95 6.00 6.00 37,137,300
Apr 15, 2024 6.26 6.32 6.13 6.14 6.14 32,585,900
Apr 12, 2024 6.37 6.38 6.31 6.35 6.35 16,373,500
Apr 11, 2024 6.44 6.49 6.41 6.45 6.45 12,422,900
Apr 10, 2024 6.61 6.63 6.44 6.46 6.46 21,634,000
Apr 9, 2024 6.69 6.74 6.65 6.74 6.74 19,468,000
Apr 8, 2024 6.54 6.68 6.54 6.60 6.60 12,199,500
Apr 5, 2024 6.53 6.54 6.43 6.48 6.48 21,000,100
Apr 4, 2024 6.67 6.69 6.47 6.49 6.49 27,338,900
Apr 3, 2024 6.59 6.64 6.52 6.58 6.58 19,289,500
Apr 2, 2024 6.60 6.67 6.56 6.62 6.62 13,219,700
Apr 1, 2024 6.91 6.92 6.60 6.63 6.63 12,806,000
Mar 28, 2024 0.00 Dividend
Mar 28, 2024 6.91 6.98 6.89 6.93 6.93 8,781,900
Mar 27, 2024 6.88 6.96 6.85 6.94 6.94 8,436,500
Mar 26, 2024 6.79 6.89 6.78 6.88 6.88 9,386,500
Mar 25, 2024 6.73 6.78 6.73 6.74 6.74 7,588,200
Mar 22, 2024 0.05 Dividend
Mar 22, 2024 6.80 6.82 6.72 6.75 6.75 9,886,900
Mar 21, 2024 6.99 6.99 6.87 6.87 6.82 9,804,600
Mar 20, 2024 6.93 7.03 6.89 7.00 6.95 16,405,500
Mar 19, 2024 6.89 6.94 6.88 6.89 6.84 8,579,900
Mar 18, 2024 6.99 7.00 6.85 6.90 6.85 12,811,200
Mar 15, 2024 6.94 6.97 6.88 6.88 6.83 11,215,000
Mar 14, 2024 7.02 7.04 6.92 6.95 6.90 16,597,800
Mar 13, 2024 6.91 7.04 6.89 7.03 6.98 19,680,800
Mar 12, 2024 6.89 6.96 6.85 6.93 6.88 11,319,400
Mar 11, 2024 6.86 6.91 6.83 6.85 6.80 11,825,400
Mar 8, 2024 0.00 Dividend
Mar 8, 2024 6.81 6.90 6.81 6.84 6.79 10,161,200
Mar 7, 2024 6.93 6.93 6.80 6.85 6.79 13,724,300
Mar 6, 2024 6.89 6.95 6.84 6.90 6.84 16,079,200
Mar 5, 2024 6.85 6.88 6.79 6.80 6.74 11,389,600
Mar 4, 2024 6.86 6.93 6.85 6.86 6.80 13,272,400
Mar 1, 2024 6.90 6.93 6.83 6.90 6.84 16,913,000
Feb 29, 2024 6.85 6.88 6.78 6.82 6.76 25,515,700
Feb 28, 2024 6.99 7.04 6.96 7.01 6.95 13,089,600
Feb 27, 2024 6.95 7.07 6.93 7.04 6.98 12,303,300
Feb 26, 2024 6.88 6.92 6.86 6.91 6.85 10,538,400
Feb 23, 2024 6.81 6.91 6.80 6.85 6.79 23,165,700
Feb 22, 2024 0.23 Dividend
Feb 22, 2024 6.94 7.00 6.89 6.91 6.85 16,422,500
Feb 21, 2024 7.22 7.23 7.17 7.17 6.89 18,586,900
Feb 20, 2024 7.13 7.27 7.11 7.23 6.94 30,637,400
Feb 16, 2024 6.91 6.99 6.89 6.95 6.68 20,027,200
Feb 15, 2024 6.87 6.95 6.86 6.93 6.66 20,341,900
Feb 14, 2024 6.82 6.95 6.76 6.86 6.59 19,535,700
Feb 13, 2024 6.83 6.89 6.74 6.81 6.54 21,103,000
Feb 12, 2024 6.89 7.00 6.87 6.97 6.69 7,947,700
Feb 9, 2024 6.81 6.92 6.76 6.91 6.64 14,797,000
Feb 8, 2024 6.95 6.98 6.76 6.78 6.51 24,789,300
Feb 7, 2024 6.87 6.96 6.85 6.95 6.68 42,925,600
Feb 6, 2024 6.69 7.05 6.67 7.05 6.77 63,665,000
Feb 5, 2024 6.57 6.68 6.52 6.62 6.36 14,961,000
Feb 2, 2024 6.49 6.60 6.46 6.56 6.30 13,090,500
Feb 1, 2024 0.00 Dividend
Feb 1, 2024 6.63 6.66 6.54 6.63 6.37 18,190,300
Jan 31, 2024 6.65 6.74 6.59 6.60 6.34 19,473,000
Jan 30, 2024 6.53 6.57 6.51 6.51 6.25 12,654,300
Jan 29, 2024 6.61 6.63 6.52 6.58 6.32 11,096,600
Jan 26, 2024 6.63 6.67 6.61 6.64 6.37 9,566,300
Jan 25, 2024 6.57 6.60 6.53 6.54 6.28 14,929,200
Jan 24, 2024 6.69 6.70 6.53 6.53 6.27 20,697,500
Jan 23, 2024 6.50 6.55 6.44 6.53 6.27 15,167,500
Jan 22, 2024 6.61 6.67 6.40 6.46 6.20 25,049,800
Jan 19, 2024 6.62 6.69 6.62 6.66 6.39 22,649,800
Jan 18, 2024 6.63 6.67 6.60 6.66 6.39 14,648,400
Jan 17, 2024 6.66 6.70 6.64 6.67 6.40 13,023,600
Jan 16, 2024 6.83 6.84 6.68 6.69 6.42 18,610,600
Jan 12, 2024 6.84 6.89 6.82 6.85 6.58 11,127,200
Jan 11, 2024 6.86 6.87 6.76 6.83 6.56 11,920,900
Jan 10, 2024 6.80 6.82 6.76 6.81 6.54 8,165,900
Jan 9, 2024 6.80 6.81 6.73 6.76 6.49 25,519,500
Jan 8, 2024 6.85 6.88 6.81 6.86 6.58 10,832,700
Jan 5, 2024 6.80 6.91 6.78 6.89 6.61 19,241,700
Jan 4, 2024 6.65 6.76 6.63 6.71 6.44 16,459,500
Jan 3, 2024 6.82 6.86 6.74 6.75 6.48 17,218,200
Jan 2, 2024 6.87 6.90 6.77 6.81 6.54 9,910,800
Dec 29, 2023 0.00 Dividend
Dec 29, 2023 6.96 6.98 6.89 6.95 6.67 6,274,100
Dec 28, 2023 6.98 7.02 6.95 6.99 6.71 11,553,300
Dec 27, 2023 6.99 7.05 6.97 7.04 6.75 14,502,900
Dec 26, 2023 6.86 7.01 6.85 6.99 6.71 16,500,400
Dec 22, 2023 6.78 6.90 6.77 6.82 6.54 15,472,400
Dec 21, 2023 6.72 6.75 6.67 6.72 6.45 10,497,800
Dec 20, 2023 6.72 6.73 6.63 6.63 6.36 12,405,300
Dec 19, 2023 6.81 6.83 6.75 6.76 6.49 10,393,500
Dec 18, 2023 6.64 6.74 6.60 6.72 6.45 11,626,200
Dec 15, 2023 6.65 6.66 6.56 6.58 6.31 14,038,600
Dec 14, 2023 6.68 6.75 6.60 6.66 6.39 23,782,100
Dec 13, 2023 6.44 6.63 6.40 6.62 6.35 21,372,300
Dec 12, 2023 6.39 6.40 6.31 6.36 6.10 10,047,000
Dec 11, 2023 6.43 6.47 6.41 6.42 6.16 9,209,600
Dec 8, 2023 6.39 6.53 6.39 6.51 6.25 17,809,000
Dec 7, 2023 0.05 Dividend
Dec 7, 2023 6.39 6.46 6.34 6.46 6.20 22,607,000
Dec 6, 2023 6.48 6.49 6.36 6.40 6.09 17,702,000
Dec 5, 2023 6.35 6.49 6.35 6.46 6.15 11,646,200
Dec 4, 2023 6.40 6.45 6.33 6.36 6.05 8,130,000
Dec 1, 2023 0.00 Dividend
Dec 1, 2023 6.34 6.45 6.31 6.43 6.12 11,427,400
Nov 30, 2023 6.35 6.43 6.31 6.40 6.09 13,642,000
Nov 29, 2023 6.33 6.41 6.33 6.37 6.06 15,802,200
Nov 28, 2023 6.26 6.39 6.24 6.38 6.07 21,889,400
Nov 27, 2023 6.25 6.29 6.18 6.22 5.92 12,355,100
Nov 24, 2023 6.26 6.29 6.18 6.21 5.91 10,702,100
Nov 22, 2023 6.33 6.35 6.26 6.30 5.99 17,238,900
Nov 21, 2023 6.30 6.33 6.22 6.24 5.94 13,807,800
Nov 20, 2023 6.24 6.35 6.23 6.33 6.02 14,501,300
Nov 17, 2023 6.17 6.24 6.15 6.21 5.91 11,317,100
Nov 16, 2023 6.14 6.26 6.13 6.20 5.90 15,892,700
Nov 15, 2023 6.17 6.20 6.13 6.15 5.85 10,205,400
Nov 14, 2023 6.12 6.15 6.07 6.11 5.81 14,201,300
Nov 13, 2023 5.95 5.99 5.92 5.95 5.66 12,350,600
Nov 10, 2023 5.97 6.08 5.96 6.04 5.75 18,950,300
Nov 9, 2023 5.89 5.99 5.88 5.92 5.63 19,513,600
Nov 8, 2023 5.96 5.96 5.86 5.90 5.61 13,111,200
Nov 7, 2023 5.87 5.99 5.87 5.93 5.64 22,771,600
Nov 6, 2023 5.71 5.75 5.68 5.72 5.44 10,471,600
Nov 3, 2023 5.63 5.75 5.62 5.70 5.42 13,745,200
Nov 2, 2023 5.50 5.63 5.47 5.62 5.35 11,424,300
Nov 1, 2023 0.00 Dividend
Nov 1, 2023 5.35 5.48 5.35 5.43 5.17 13,806,000
Oct 31, 2023 5.34 5.38 5.27 5.31 5.05 14,785,500
Oct 30, 2023 5.48 5.50 5.33 5.40 5.13 23,303,400
Oct 27, 2023 5.60 5.61 5.41 5.43 5.16 9,978,500
Oct 26, 2023 5.39 5.56 5.39 5.55 5.28 14,437,300
Oct 25, 2023 5.42 5.46 5.38 5.38 5.11 10,853,000
Oct 24, 2023 5.40 5.46 5.35 5.39 5.12 9,873,800
Oct 23, 2023 5.32 5.44 5.30 5.36 5.10 11,852,800
Oct 20, 2023 5.34 5.36 5.27 5.34 5.08 16,147,200
Oct 19, 2023 5.26 5.43 5.25 5.34 5.08 13,489,800
Oct 18, 2023 5.34 5.39 5.25 5.27 5.01 23,052,700
Oct 17, 2023 5.40 5.49 5.38 5.42 5.15 14,936,600
Oct 16, 2023 5.46 5.50 5.42 5.46 5.19 12,747,700
Oct 13, 2023 5.46 5.52 5.39 5.41 5.14 13,803,400
Oct 12, 2023 5.48 5.53 5.37 5.41 5.14 8,982,500
Oct 11, 2023 5.47 5.52 5.42 5.51 5.24 15,200,400
Oct 10, 2023 5.41 5.49 5.40 5.41 5.14 21,575,000
Oct 9, 2023 5.35 5.36 5.28 5.34 5.08 16,678,800
Oct 6, 2023 5.24 5.48 5.21 5.39 5.12 27,150,000
Oct 5, 2023 5.29 5.37 5.23 5.35 5.09 35,586,600
Oct 4, 2023 5.17 5.28 5.14 5.28 5.02 15,410,100
Oct 3, 2023 5.23 5.27 5.12 5.14 4.89 17,130,400
Oct 2, 2023 0.00 Dividend
Oct 2, 2023 5.34 5.36 5.25 5.30 5.04 10,153,200
Sep 29, 2023 5.40 5.43 5.35 5.37 5.10 15,345,500
Sep 28, 2023 5.23 5.40 5.22 5.35 5.08 15,239,200
Sep 27, 2023 5.34 5.34 5.18 5.22 4.96 18,063,100
Sep 26, 2023 5.35 5.40 5.29 5.30 5.03 9,635,300
Sep 25, 2023 5.43 5.47 5.39 5.40 5.13 9,726,500
Sep 22, 2023 5.45 5.50 5.43 5.45 5.18 17,554,500
Sep 21, 2023 5.49 5.51 5.43 5.44 5.17 11,469,700
Sep 20, 2023 5.61 5.71 5.60 5.62 5.34 13,689,200
Sep 19, 2023 0.05 Dividend
Sep 19, 2023 5.59 5.62 5.52 5.53 5.25 14,172,200
Sep 18, 2023 5.66 5.70 5.60 5.62 5.29 11,291,400
Sep 15, 2023 5.67 5.68 5.60 5.63 5.30 21,727,700
Sep 14, 2023 5.64 5.69 5.61 5.64 5.31 14,562,700
Sep 13, 2023 5.60 5.68 5.59 5.61 5.28 15,034,700
Sep 12, 2023 5.50 5.57 5.49 5.52 5.19 12,125,300
Sep 11, 2023 5.45 5.55 5.42 5.52 5.19 13,752,700
Sep 8, 2023 5.33 5.42 5.30 5.34 5.02 11,965,800
Sep 7, 2023 5.34 5.34 5.27 5.30 4.99 10,468,700
Sep 6, 2023 5.38 5.45 5.31 5.33 5.01 11,758,600
Sep 5, 2023 5.44 5.50 5.38 5.39 5.07 18,733,900
Sep 1, 2023 0.00 Dividend
Sep 1, 2023 5.64 5.65 5.56 5.58 5.25 26,467,600
Aug 31, 2023 5.54 5.56 5.45 5.50 5.17 27,394,500
Aug 30, 2023 5.75 5.76 5.63 5.64 5.30 19,086,100
Aug 29, 2023 5.74 5.84 5.72 5.81 5.46 22,933,900
Aug 28, 2023 5.44 5.69 5.42 5.67 5.33 25,944,900
Aug 25, 2023 5.53 5.54 5.43 5.49 5.16 17,214,200
Aug 24, 2023 5.58 5.62 5.53 5.55 5.22 13,534,600
Aug 23, 2023 5.51 5.69 5.49 5.67 5.33 24,935,000
Aug 22, 2023 5.43 5.51 5.40 5.48 5.15 15,620,800
Aug 21, 2023 5.36 5.40 5.32 5.36 5.04 15,250,300
Aug 18, 2023 5.30 5.45 5.30 5.41 5.09 13,791,100
Aug 17, 2023 5.42 5.45 5.33 5.34 5.02 19,411,900
Aug 16, 2023 5.44 5.51 5.38 5.40 5.08 23,430,900
Aug 15, 2023 5.40 5.44 5.35 5.41 5.09 21,254,700
Aug 14, 2023 5.53 5.53 5.44 5.45 5.12 10,786,300
Aug 11, 2023 5.62 5.66 5.57 5.58 5.25 14,239,300
Aug 10, 2023 5.63 5.74 5.61 5.61 5.27 25,253,900
Aug 9, 2023 5.54 5.58 5.44 5.55 5.22 25,173,300
Aug 8, 2023 5.53 5.67 5.50 5.57 5.24 27,875,200
Aug 7, 2023 5.71 5.72 5.61 5.62 5.28 22,474,400
Aug 4, 2023 5.77 5.85 5.67 5.68 5.34 24,664,700
Aug 3, 2023 5.88 5.95 5.75 5.75 5.41 13,866,300
Aug 2, 2023 5.94 5.96 5.84 5.92 5.57 16,823,300
Aug 1, 2023 0.00 Dividend
Aug 1, 2023 5.93 5.97 5.88 5.94 5.58 14,032,200
Jul 31, 2023 6.02 6.07 5.99 6.01 5.65 12,153,200
Jul 28, 2023 5.96 6.00 5.91 6.00 5.64 13,535,100
Jul 27, 2023 5.98 6.01 5.88 5.90 5.54 15,554,400
Jul 26, 2023 6.01 6.06 5.94 6.05 5.68 22,478,900
Jul 25, 2023 6.01 6.04 5.94 6.00 5.64 23,649,400
Jul 24, 2023 6.02 6.15 5.96 5.98 5.62 27,349,700
Jul 21, 2023 6.01 6.05 5.96 6.03 5.67 25,924,900
Jul 20, 2023 5.81 5.90 5.77 5.89 5.53 34,120,200
Jul 19, 2023 5.86 5.89 5.77 5.79 5.44 24,035,500
Jul 18, 2023 5.95 5.98 5.83 5.83 5.48 16,882,200
Jul 17, 2023 5.83 5.94 5.80 5.94 5.58 12,479,700
Jul 14, 2023 5.94 5.96 5.83 5.84 5.49 18,898,400
Jul 13, 2023 5.90 5.98 5.87 5.93 5.57 14,927,200
Jul 12, 2023 5.87 5.93 5.82 5.82 5.47 14,460,400
Jul 11, 2023 5.75 5.84 5.67 5.83 5.48 19,522,400
Jul 10, 2023 5.95 5.97 5.87 5.88 5.52 12,443,700
Jul 7, 2023 5.88 6.02 5.88 6.00 5.64 18,755,100
Jul 6, 2023 5.86 5.89 5.74 5.79 5.44 15,284,400
Jul 5, 2023 5.89 6.00 5.87 5.94 5.58 17,544,900
Jul 3, 2023 0.00 Dividend
Jul 3, 2023 5.94 5.98 5.92 5.96 5.60 7,191,200
Jun 30, 2023 5.90 5.94 5.86 5.90 5.54 16,280,100
Jun 29, 2023 5.78 5.84 5.77 5.82 5.46 13,010,500
Jun 28, 2023 5.79 5.81 5.73 5.74 5.39 17,811,600
Jun 27, 2023 5.90 5.94 5.79 5.86 5.50 20,760,800
Jun 26, 2023 5.99 6.04 5.92 5.96 5.60 9,015,300
Jun 23, 2023 5.93 6.01 5.90 5.94 5.58 16,814,500
Jun 22, 2023 6.02 6.03 5.95 5.99 5.62 17,966,600
Jun 21, 2023 5.97 6.08 5.97 6.06 5.69 16,953,300
Jun 20, 2023 0.05 Dividend
Jun 20, 2023 5.95 5.99 5.87 5.98 5.61 21,299,600
Jun 16, 2023 5.80 5.95 5.79 5.90 5.49 18,296,900
Jun 15, 2023 5.82 5.91 5.82 5.90 5.49 26,225,200
Jun 14, 2023 5.70 5.81 5.68 5.80 5.40 32,960,300
Jun 13, 2023 5.65 5.71 5.62 5.68 5.28 22,477,000
Jun 12, 2023 5.69 5.72 5.59 5.62 5.23 17,722,300
Jun 9, 2023 5.56 5.67 5.54 5.67 5.27 15,588,200
Jun 8, 2023 5.52 5.59 5.50 5.57 5.18 8,357,200
Jun 7, 2023 5.56 5.60 5.49 5.51 5.13 15,210,400
Jun 6, 2023 5.44 5.56 5.44 5.51 5.13 16,999,700
Jun 5, 2023 5.41 5.50 5.41 5.46 5.08 20,155,800
Jun 2, 2023 5.43 5.45 5.37 5.41 5.03 17,928,700
Jun 1, 2023 0.00 Dividend
Jun 1, 2023 5.20 5.33 5.18 5.29 4.92 19,886,500
May 31, 2023 5.18 5.21 5.08 5.14 4.78 19,801,300
May 30, 2023 5.25 5.26 5.13 5.23 4.86 39,922,700
May 26, 2023 5.45 5.52 5.31 5.38 5.00 29,038,700
May 25, 2023 5.39 5.42 5.30 5.40 5.02 24,244,800
May 24, 2023 5.32 5.36 5.27 5.30 4.93 20,968,000
May 23, 2023 5.32 5.41 5.27 5.27 4.90 26,775,200
May 22, 2023 5.40 5.40 5.26 5.26 4.89 20,163,800
May 19, 2023 5.32 5.36 5.29 5.34 4.96 21,464,900
May 18, 2023 5.41 5.44 5.35 5.43 5.05 14,309,800
May 17, 2023 5.49 5.50 5.41 5.49 5.10 18,565,700
May 16, 2023 5.50 5.55 5.41 5.41 5.03 24,789,600
May 15, 2023 5.45 5.50 5.39 5.49 5.10 17,687,200
May 12, 2023 5.41 5.48 5.39 5.42 5.04 14,250,800
May 11, 2023 5.37 5.52 5.36 5.45 5.07 29,661,200
May 10, 2023 5.31 5.44 5.27 5.43 5.05 22,635,000
May 9, 2023 5.19 5.36 5.18 5.29 4.92 27,907,000
May 8, 2023 5.21 5.32 5.18 5.19 4.82 34,936,700
May 5, 2023 5.03 5.25 5.00 5.22 4.85 36,418,100
May 4, 2023 4.99 5.01 4.85 4.95 4.60 35,671,200
May 3, 2023 4.92 4.99 4.89 4.93 4.58 19,616,900
May 2, 2023 0.00 Dividend
May 2, 2023 5.12 5.15 4.90 4.91 4.56 22,896,800
May 1, 2023 5.11 5.18 5.11 5.14 4.77 6,168,000
Apr 28, 2023 5.09 5.17 5.06 5.15 4.78 17,423,600
Apr 27, 2023 5.08 5.15 5.05 5.14 4.77 17,235,900
Apr 26, 2023 5.02 5.06 4.97 4.99 4.64 12,525,400
Apr 25, 2023 5.00 5.05 4.96 5.02 4.66 21,134,500

Related Tickers

BBD Banco Bradesco S.A.
2.6700
+0.38%
 
BSBR Banco Santander (Brasil) S.A.
5.21
-1.23%
 
LYG Lloyds Banking Group plc
2.5350
-0.20%
 
KB KB Financial Group Inc.
50.29
+1.25%
 
BDORY Banco do Brasil S.A.
5.27
+0.09%
 
COLB Columbia Banking System, Inc.
18.89
-1.67%
 
BBAR Banco BBVA Argentina S.A.
9.04
+2.15%
 
CIB Bancolombia S.A.
31.86
-0.65%
 
BCH Banco de Chile
22.32
+0.13%
 
BMA Banco Macro S.A.
50.10
+2.29%