Itaú Unibanco Holding S.A... (ITUB)
NYSE: ITUB
· Real-Time Price · USD
7.09
0.10 (1.43%)
At close: Sep 05, 2025, 3:59 PM
7.11
0.28%
After-hours: Sep 05, 2025, 07:55 PM EDT
ITUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.17 | 7.23 | 7.07 | 7.10 | 7.10 | 1.57% | 22,657,964 |
| Sep 4, 2025 | 6.94 | 7.04 | 6.88 | 6.99 | 6.99 | 0.72% | 32,259,749 |
| Sep 3, 2025 | 7.02 | 7.06 | 6.90 | 6.94 | 6.94 | -1.00% | 24,096,832 |
| Sep 2, 2025 | 6.98 | 7.07 | 6.94 | 7.01 | 7.01 | -1.82% | 33,434,500 |
| Aug 29, 2025 | 7.10 | 7.16 | 7.08 | 7.14 | 7.14 | 0.42% | 19,475,680 |
| Aug 28, 2025 | 7.02 | 7.18 | 6.98 | 7.11 | 7.11 | 2.16% | 29,888,556 |
| Aug 27, 2025 | 6.77 | 6.97 | 6.74 | 6.96 | 6.96 | 2.35% | 38,425,545 |
| Aug 26, 2025 | 6.86 | 6.88 | 6.75 | 6.80 | 6.80 | -1.02% | 30,855,631 |
| Aug 25, 2025 | 6.90 | 6.94 | 6.86 | 6.87 | 6.87 | -0.15% | 24,134,434 |
| Aug 22, 2025 | 6.72 | 6.91 | 6.69 | 6.88 | 6.88 | 3.61% | 34,097,100 |
| Aug 21, 2025 | 6.62 | 6.67 | 6.58 | 6.64 | 6.64 | 0.15% | 19,819,801 |
| Aug 20, 2025 | 6.60 | 6.69 | 6.60 | 6.63 | 6.63 | -0.30% | 28,018,300 |
| Aug 19, 2025 | 6.72 | 6.78 | 6.62 | 6.65 | 6.60 | -4.59% | 36,335,000 |
| Aug 18, 2025 | 7.00 | 7.05 | 6.95 | 6.97 | 6.91 | 0.00% | 20,167,436 |
| Aug 15, 2025 | 6.99 | 7.04 | 6.92 | 6.97 | 6.91 | 0.00% | 27,047,200 |
| Aug 14, 2025 | 6.95 | 7.06 | 6.91 | 6.97 | 6.91 | -0.57% | 29,162,400 |
| Aug 13, 2025 | 7.03 | 7.09 | 6.99 | 7.01 | 6.95 | -1.27% | 25,282,603 |
| Aug 12, 2025 | 6.91 | 7.13 | 6.91 | 7.10 | 7.04 | 3.50% | 50,799,941 |
| Aug 11, 2025 | 6.81 | 6.88 | 6.78 | 6.86 | 6.81 | 0.00% | 26,127,061 |
| Aug 8, 2025 | 6.85 | 6.87 | 6.78 | 6.86 | 6.81 | 0.44% | 28,043,161 |