Itaú Unibanco Holding S.A... (ITUB)
6.04
-0.05 (-0.82%)
At close: Feb 18, 2025, 3:59 PM
6.05
0.25%
After-hours: Feb 18, 2025, 05:29 PM EST
ITUB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 6.03 | 6.11 | 6.03 | 6.04 | -0.05 | -0.82% | 26,119,950 |
| Feb 14, 2025 | 5.97 | 6.12 | 5.97 | 6.09 | 0.21 | 3.57% | 23,186,722 |
| Feb 13, 2025 | 5.78 | 5.88 | 5.78 | 5.88 | 0.02 | 0.34% | 19,108,340 |
| Feb 12, 2025 | 5.95 | 5.96 | 5.80 | 5.86 | -0.18 | -2.98% | 34,045,297 |
| Feb 11, 2025 | 6.02 | 6.05 | 5.96 | 6.04 | 0.11 | 1.85% | 27,180,400 |
| Feb 10, 2025 | 5.90 | 5.96 | 5.89 | 5.93 | 0.08 | 1.37% | 25,480,500 |
| Feb 7, 2025 | 5.92 | 5.98 | 5.81 | 5.85 | -0.11 | -1.85% | 51,899,918 |
| Feb 6, 2025 | 5.87 | 5.96 | 5.84 | 5.96 | 0.03 | 0.51% | 26,300,307 |
| Feb 5, 2025 | 5.81 | 5.96 | 5.81 | 5.93 | 0.08 | 1.37% | 39,208,406 |
| Feb 4, 2025 | 5.78 | 5.88 | 5.73 | 5.85 | 0.09 | 1.56% | 32,062,369 |
| Feb 3, 2025 | 5.67 | 5.80 | 5.65 | 5.76 | -0.04 | -0.69% | 20,291,056 |
| Jan 31, 2025 | 5.85 | 5.87 | 5.78 | 5.80 | 0.00 | 0.00% | 23,815,511 |
| Jan 30, 2025 | 5.70 | 5.83 | 5.68 | 5.80 | 0.14 | 2.47% | 40,949,800 |
| Jan 29, 2025 | 5.69 | 5.71 | 5.64 | 5.66 | -0.03 | -0.53% | 18,499,800 |
| Jan 28, 2025 | 5.59 | 5.71 | 5.59 | 5.69 | 0.07 | 1.25% | 31,150,427 |
| Jan 27, 2025 | 5.50 | 5.65 | 5.47 | 5.62 | 0.15 | 2.74% | 35,966,507 |
| Jan 24, 2025 | 5.48 | 5.52 | 5.44 | 5.47 | 0.01 | 0.18% | 12,822,400 |
| Jan 23, 2025 | 5.48 | 5.53 | 5.43 | 5.46 | -0.01 | -0.18% | 29,935,600 |
| Jan 22, 2025 | 5.48 | 5.52 | 5.46 | 5.47 | 0.06 | 1.11% | 15,482,414 |
| Jan 21, 2025 | 5.40 | 5.44 | 5.38 | 5.41 | 0.09 | 1.69% | 16,966,571 |
| Jan 17, 2025 | 5.33 | 5.40 | 5.31 | 5.32 | 0.01 | 0.19% | 20,805,900 |
| Jan 16, 2025 | 5.35 | 5.37 | 5.25 | 5.31 | -0.05 | -0.93% | 16,170,907 |
| Jan 15, 2025 | 5.25 | 5.37 | 5.22 | 5.36 | 0.26 | 5.10% | 38,800,800 |
| Jan 14, 2025 | 5.04 | 5.12 | 5.02 | 5.10 | 0.01 | 0.20% | 18,542,622 |
| Jan 13, 2025 | 5.03 | 5.12 | 5.03 | 5.09 | 0.05 | 0.99% | 16,414,845 |
| Jan 10, 2025 | 5.05 | 5.08 | 5.01 | 5.04 | -0.06 | -1.18% | 32,155,641 |
| Jan 8, 2025 | 5.07 | 5.10 | 5.03 | 5.10 | -0.07 | -1.35% | 26,767,000 |
| Jan 7, 2025 | 5.18 | 5.26 | 5.14 | 5.17 | 0.10 | 1.97% | 23,958,376 |
| Jan 6, 2025 | 4.99 | 5.11 | 4.98 | 5.07 | 0.20 | 4.11% | 22,832,816 |
| Jan 3, 2025 | 4.94 | 4.96 | 4.86 | 4.87 | -0.08 | -1.62% | 23,281,273 |
| Jan 2, 2025 | 4.87 | 5.02 | 4.86 | 4.95 | -0.01 | -0.20% | 26,046,410 |
| Dec 31, 2024 | 4.99 | 4.99 | 4.93 | 4.96 | -0.04 | -0.80% | 7,259,888 |
| Dec 30, 2024 | 4.99 | 5.03 | 4.96 | 5.00 | 0.02 | 0.40% | 19,552,300 |
| Dec 27, 2024 | 4.94 | 5.03 | 4.94 | 4.98 | -0.02 | -0.40% | 16,111,300 |
| Dec 26, 2024 | 4.94 | 5.03 | 4.94 | 5.00 | 0.01 | 0.20% | 21,542,000 |
| Dec 24, 2024 | 4.98 | 5.01 | 4.98 | 4.99 | 0.02 | 0.40% | 6,462,901 |
| Dec 23, 2024 | 5.00 | 5.01 | 4.94 | 4.97 | -0.10 | -1.97% | 17,736,788 |
| Dec 20, 2024 | 5.14 | 5.17 | 5.05 | 5.07 | 0.05 | 1.00% | 46,682,226 |
| Dec 19, 2024 | 5.08 | 5.12 | 5.00 | 5.02 | 0.06 | 1.21% | 88,212,157 |
| Dec 18, 2024 | 5.15 | 5.15 | 4.90 | 4.96 | -0.27 | -5.16% | 51,636,542 |
| Dec 17, 2024 | 5.15 | 5.30 | 5.13 | 5.23 | 0.02 | 0.38% | 43,116,900 |
| Dec 16, 2024 | 5.25 | 5.30 | 5.17 | 5.21 | -0.06 | -1.14% | 30,036,700 |
| Dec 13, 2024 | 5.36 | 5.37 | 5.26 | 5.27 | -0.11 | -2.04% | 33,085,688 |
| Dec 12, 2024 | 5.51 | 5.52 | 5.32 | 5.38 | -0.18 | -3.24% | 39,862,357 |
| Dec 11, 2024 | 5.46 | 5.62 | 5.38 | 5.56 | 0.06 | 1.09% | 59,389,127 |
| Dec 10, 2024 | 5.42 | 5.53 | 5.42 | 5.50 | 0.13 | 2.42% | 26,233,793 |
| Dec 9, 2024 | 5.43 | 5.48 | 5.37 | 5.37 | 0.00 | 0.00% | 16,829,283 |
| Dec 6, 2024 | 5.49 | 5.51 | 5.36 | 5.37 | -0.16 | -2.89% | 28,927,400 |
| Dec 5, 2024 | 5.54 | 5.57 | 5.50 | 5.53 | 0.15 | 2.79% | 37,769,734 |
| Dec 4, 2024 | 5.38 | 5.44 | 5.35 | 5.38 | 0.03 | 0.56% | 41,490,744 |