Itaú Unibanco Holding S.A... (ITUB)
5.54
0.02 (0.41%)
At close: Apr 02, 2025, 3:59 PM
5.46
-1.61%
After-hours: Apr 02, 2025, 07:56 PM EDT
Itaú Unibanco S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.49 | 5.57 | 5.48 | 5.52 | 0.02 | 0.36% | 14,373,627 |
| Mar 31, 2025 | 5.43 | 5.53 | 5.43 | 5.50 | -0.02 | -0.36% | 12,492,244 |
| Mar 28, 2025 | 5.55 | 5.60 | 5.46 | 5.52 | -0.08 | -1.43% | 13,797,700 |
| Mar 27, 2025 | 5.58 | 5.62 | 5.56 | 5.60 | -0.02 | -0.36% | 18,498,200 |
| Mar 26, 2025 | 5.67 | 5.69 | 5.59 | 5.62 | -0.06 | -1.06% | 16,118,216 |
| Mar 25, 2025 | 5.67 | 5.80 | 5.67 | 5.68 | 0.09 | 1.61% | 14,550,800 |
| Mar 24, 2025 | 5.58 | 5.65 | 5.56 | 5.59 | -0.07 | -1.24% | 14,725,149 |
| Mar 21, 2025 | 5.62 | 5.67 | 5.59 | 5.66 | 0.00 | 0.00% | 16,979,800 |
| Mar 20, 2025 | 5.75 | 5.75 | 5.61 | 5.66 | -0.07 | -1.22% | 23,110,932 |
| Mar 19, 2025 | 5.74 | 5.80 | 5.69 | 5.73 | 0.54 | 10.40% | 12,422,451 |
| Mar 18, 2025 | 5.17 | 5.25 | 5.14 | 5.19 | -0.50 | -8.79% | 43,411,108 |
| Mar 17, 2025 | 5.50 | 5.71 | 5.50 | 5.69 | 0.24 | 4.40% | 41,674,820 |
| Mar 14, 2025 | 5.33 | 5.49 | 5.30 | 5.45 | 0.25 | 4.81% | 36,486,268 |
| Mar 13, 2025 | 5.12 | 5.24 | 5.12 | 5.20 | 0.06 | 1.17% | 36,271,194 |
| Mar 12, 2025 | 5.10 | 5.15 | 5.06 | 5.14 | 0.00 | 0.00% | 27,031,639 |
| Mar 11, 2025 | 5.10 | 5.14 | 5.05 | 5.14 | 0.02 | 0.39% | 34,201,640 |
| Mar 10, 2025 | 5.07 | 5.15 | 5.07 | 5.12 | -0.04 | -0.78% | 37,629,350 |
| Mar 7, 2025 | 5.14 | 5.19 | 5.12 | 5.16 | 0.01 | 0.19% | 20,131,224 |
| Mar 6, 2025 | 5.13 | 5.19 | 5.10 | 5.15 | 0.02 | 0.39% | 24,128,767 |
| Mar 5, 2025 | 5.05 | 5.15 | 5.04 | 5.13 | 0.16 | 3.22% | 27,414,200 |
| Mar 4, 2025 | 4.97 | 5.03 | 4.87 | 4.97 | -0.04 | -0.80% | 23,732,940 |
| Mar 3, 2025 | 5.05 | 5.15 | 4.99 | 5.01 | 0.02 | 0.40% | 13,125,038 |
| Feb 28, 2025 | 5.05 | 5.09 | 4.95 | 4.99 | -0.14 | -2.73% | 28,648,750 |
| Feb 27, 2025 | 5.15 | 5.17 | 5.12 | 5.13 | 0.00 | 0.00% | 13,277,440 |
| Feb 26, 2025 | 5.16 | 5.19 | 5.12 | 5.13 | -0.06 | -1.16% | 21,973,710 |
| Feb 25, 2025 | 5.19 | 5.25 | 5.17 | 5.19 | 0.05 | 0.97% | 31,046,730 |
| Feb 24, 2025 | 5.21 | 5.24 | 5.11 | 5.14 | -0.07 | -1.34% | 25,577,641 |
| Feb 21, 2025 | 5.21 | 5.23 | 5.17 | 5.21 | -0.03 | -0.57% | 27,296,406 |
| Feb 20, 2025 | 5.24 | 5.25 | 5.21 | 5.24 | 0.00 | 0.00% | 21,235,707 |
| Feb 19, 2025 | 5.23 | 5.27 | 5.22 | 5.24 | -0.25 | -4.55% | 25,359,881 |
| Feb 18, 2025 | 5.48 | 5.55 | 5.48 | 5.49 | -0.05 | -0.90% | 29,146,042 |
| Feb 14, 2025 | 5.43 | 5.56 | 5.43 | 5.54 | 0.19 | 3.55% | 25,505,393 |
| Feb 13, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 0.02 | 0.38% | 21,019,173 |
| Feb 12, 2025 | 5.41 | 5.42 | 5.27 | 5.33 | -0.16 | -2.91% | 37,449,826 |
| Feb 11, 2025 | 5.47 | 5.50 | 5.42 | 5.49 | 0.10 | 1.86% | 29,898,400 |
| Feb 10, 2025 | 5.36 | 5.42 | 5.35 | 5.39 | 0.07 | 1.32% | 28,028,505 |
| Feb 7, 2025 | 5.38 | 5.44 | 5.28 | 5.32 | -0.10 | -1.85% | 57,089,909 |
| Feb 6, 2025 | 5.34 | 5.42 | 5.31 | 5.42 | 0.03 | 0.56% | 28,930,337 |
| Feb 5, 2025 | 5.28 | 5.42 | 5.28 | 5.39 | 0.07 | 1.32% | 43,129,246 |
| Feb 4, 2025 | 5.25 | 5.35 | 5.21 | 5.32 | 0.08 | 1.53% | 35,268,605 |
| Feb 3, 2025 | 5.15 | 5.27 | 5.14 | 5.24 | -0.03 | -0.57% | 22,320,161 |
| Jan 31, 2025 | 5.32 | 5.33 | 5.25 | 5.27 | 0.00 | 0.00% | 26,197,061 |
| Jan 30, 2025 | 5.18 | 5.30 | 5.16 | 5.27 | 0.12 | 2.33% | 45,044,762 |
| Jan 29, 2025 | 5.17 | 5.19 | 5.13 | 5.15 | -0.02 | -0.39% | 20,349,758 |
| Jan 28, 2025 | 5.08 | 5.19 | 5.08 | 5.17 | 0.06 | 1.17% | 34,265,469 |
| Jan 27, 2025 | 5.00 | 5.14 | 4.97 | 5.11 | 0.14 | 2.82% | 39,563,157 |
| Jan 24, 2025 | 4.98 | 5.02 | 4.95 | 4.97 | 0.01 | 0.20% | 14,104,621 |
| Jan 23, 2025 | 4.98 | 5.03 | 4.94 | 4.96 | -0.01 | -0.20% | 32,929,137 |
| Jan 22, 2025 | 4.98 | 5.02 | 4.96 | 4.97 | 0.05 | 1.02% | 17,030,655 |
| Jan 21, 2025 | 4.91 | 4.95 | 4.89 | 4.92 | 0.08 | 1.65% | 18,663,227 |