Itau Unibanco Holding SA (ITUB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -6.72926447574 | 6.39 | 6.39 | 5.89 | 19938207 | 6.08382142 | DR |
| 4 | -0.16 | -2.61437908497 | 6.12 | 6.4199 | 5.89 | 20426363 | 6.17317594 | DR |
| 12 | -0.6 | -9.14634146341 | 6.56 | 6.82 | 5.89 | 19713468 | 6.41557756 | DR |
| 26 | -0.48 | -7.45341614907 | 6.44 | 6.93 | 5.62 | 18719236 | 6.26853968 | DR |
| 52 | -0.16 | -2.61437908497 | 6.12 | 7.27 | 5.62 | 17585517 | 6.42508977 | DR |
| 156 | 1.76 | 41.9047619048 | 4.2 | 7.27 | 3.6 | 29726467 | 5.22069548 | DR |
| 260 | -2.47 | -29.300118624 | 8.43 | 9.405 | 3.48 | 31564482 | 5.27109544 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 5.93 | -0.1 | -1.66 | 5.97 | 5.98 | 5.89 | 22022717 |
| 1731454800 | 6.03 | -0.05 | -0.82 | 6.07 | 6.09 | 6.005 | 16677502 |
| 1731368400 | 6.08 | -0.03 | -0.49 | 6.0599999 | 6.14 | 6.0401 | 19205331 |
| 1731109200 | 6.11 | -0.14 | -2.24 | 6.11 | 6.14 | 6.025 | 19751694 |
| 1731022800 | 6.25 | -0.11 | -1.73 | 6.39 | 6.3949999 | 6.225 | 22940251 |
| 1730936400 | 6.36 | 0.07 | 1.11 | 6.23 | 6.4199 | 6.14 | 33040950 |
| 1730850000 | 6.29 | 0.21 | 3.45 | 6.23 | 6.39 | 6.19 | 59463512 |
| 1730763600 | 6.08 | 0.14 | 2.36 | 6.13 | 6.17 | 6.05 | 28199051 |
| 1730500800 | 5.94 | -0.11 | -1.82 | 6.0599999 | 6.09 | 5.93 | 23790602 |
| 1730414400 | 6.05 | -0.09 | -1.47 | 6.11 | 6.15 | 6.04 | 13647389 |
| 1730328000 | 6.14 | 0 | 0.00 | 6.11 | 6.16 | 6.1 | 10870266 |
| 1730241600 | 6.14 | -0.15 | -2.38 | 6.29 | 6.3 | 6.13 | 21268800 |
| 1730155200 | 6.29 | 0.1 | 1.62 | 6.28 | 6.32 | 6.25 | 20152232 |
| 1729896000 | 6.19 | -0.11 | -1.75 | 6.2699999 | 6.28 | 6.18 | 12765762 |
| 1729809600 | 6.3 | 0.07 | 1.12 | 6.23 | 6.33 | 6.2 | 18406529 |
| 1729723200 | 6.23 | 0.03 | 0.48 | 6.15 | 6.24 | 6.14 | 15924285 |
| 1729636800 | 6.2 | 0.04 | 0.65 | 6.16 | 6.21 | 6.12 | 15132688 |
| 1729550400 | 6.16 | -0.02 | -0.32 | 6.17 | 6.208 | 6.14 | 10608549 |
| 1729291200 | 6.18 | -0.03 | -0.48 | 6.25 | 6.26 | 6.17 | 11890881 |
| 1729204800 | 6.21 | 0.01 | 0.16 | 6.12 | 6.26 | 6.12 | 14951654 |
| 1729118400 | 6.2 | -0.02 | -0.32 | 6.21 | 6.2462 | 6.15 | 27643606 |
| 1729032000 | 6.22 | -0.05 | -0.80 | 6.2 | 6.26 | 6.17 | 18627913 |
| 1728945600 | 6.2699999 | 0.08 | 1.29 | 6.19 | 6.3 | 6.18 | 14210357 |
| 1728686400 | 6.19 | -0.08 | -1.28 | 6.21 | 6.215 | 6.1401 | 17819896 |
| 1728600000 | 6.2699999 | 0.04 | 0.64 | 6.24 | 6.29 | 6.195 | 33888452 |
| 1728513600 | 6.23 | -0.19 | -2.96 | 6.28 | 6.32 | 6.2 | 16933643 |
| 1728427200 | 6.42 | -0.02 | -0.31 | 6.37 | 6.46 | 6.37 | 19059455 |
| 1728340800 | 6.44 | 0 | 0.00 | 6.41 | 6.5 | 6.39 | 17561629 |
| 1728081600 | 6.44 | 0.06 | 0.94 | 6.37 | 6.455 | 6.355 | 17118513 |
| 1727995200 | 6.38 | -0.19 | -2.89 | 6.41 | 6.425 | 6.3099999 | 24137564 |
| 1727908800 | 6.57 | 0.05 | 0.77 | 6.68 | 6.69 | 6.55 | 22585180 |
| 1727822400 | 6.5199999 | -0.13 | -1.95 | 6.65 | 6.66 | 6.49 | 29653116 |
| 1727736000 | 6.65 | -0.13 | -1.92 | 6.75 | 6.8182 | 6.65 | 35224088 |
| 1727476800 | 6.78 | 0.03 | 0.44 | 6.75 | 6.8 | 6.72 | 24738774 |
| 1727390400 | 6.75 | 0.15 | 2.27 | 6.7 | 6.8 | 6.7 | 42963716 |
| 1727304000 | 6.6 | 0.05 | 0.76 | 6.59 | 6.61 | 6.55 | 19892959 |
| 1727217600 | 6.55 | 0.06 | 0.92 | 6.62 | 6.675 | 6.5199999 | 18451981 |
| 1727131200 | 6.49 | -0.02 | -0.31 | 6.46 | 6.5199999 | 6.42 | 20743867 |
| 1726872000 | 6.51 | -0.21 | -3.13 | 6.68 | 6.695 | 6.495 | 18388577 |
| 1726785600 | 6.72 | -0.01 | -0.15 | 6.79 | 6.8 | 6.7 | 14161252 |
| 1726699200 | 6.73 | 0.01 | 0.15 | 6.77 | 6.82 | 6.68 | 15014703 |
| 1726612800 | 6.72 | -0.01 | -0.15 | 6.68 | 6.7399 | 6.67 | 10527207 |
| 1726526400 | 6.73 | 0.06 | 0.90 | 6.73 | 6.76 | 6.683 | 11039365 |
| 1726267200 | 6.67 | 0.05 | 0.76 | 6.68 | 6.717 | 6.59 | 14070557 |
| 1726180800 | 6.62 | 0 | 0.00 | 6.58 | 6.65 | 6.49 | 16813811 |
| 1726094400 | 6.62 | -0.01 | -0.15 | 6.64 | 6.675 | 6.58 | 16247851 |
| 1726008000 | 6.63 | -0.07 | -1.04 | 6.64 | 6.66 | 6.574 | 17008008 |
| 1725921600 | 6.7 | 0.09 | 1.36 | 6.61 | 6.71 | 6.605 | 14113550 |
| 1725662400 | 6.61 | -0.13 | -1.93 | 6.75 | 6.76 | 6.59 | 15523461 |
| 1725576000 | 6.74 | 0.11 | 1.66 | 6.66 | 6.75 | 6.64 | 14460797 |
| 1725489600 | 6.63 | 0.08 | 1.22 | 6.64 | 6.74 | 6.62 | 16483433 |
| 1725403200 | 6.55 | 0.03 | 0.46 | 6.54 | 6.5688 | 6.465 | 16052958 |
| 1725057600 | 6.5199999 | -0.07 | -1.06 | 6.45 | 6.57 | 6.43 | 19455806 |
| 1724971200 | 6.59 | -0.15 | -2.23 | 6.63 | 6.64 | 6.575 | 15746293 |
| 1724884800 | 6.74 | 0.07 | 1.05 | 6.59 | 6.77 | 6.58 | 19243103 |
| 1724798400 | 6.67 | -0.01 | -0.15 | 6.65 | 6.69 | 6.615 | 13473313 |
| 1724712000 | 6.68 | -0.02 | -0.30 | 6.63 | 6.7 | 6.63 | 12725571 |
| 1724452800 | 6.7 | 0.12 | 1.82 | 6.67 | 6.74 | 6.64 | 21866822 |
| 1724366400 | 6.58 | -0.22 | -3.24 | 6.5599999 | 6.625 | 6.5199999 | 28593732 |
| 1724280000 | 6.8 | -0.03 | -0.44 | 6.85 | 6.86 | 6.735 | 18593279 |
| 1724193600 | 6.83 | -0.04 | -0.58 | 6.8 | 6.84 | 6.745 | 18947274 |
| 1724107200 | 6.87 | 0.13 | 1.93 | 6.79 | 6.93 | 6.77 | 18501707 |
| 1723848000 | 6.74 | -0.03 | -0.44 | 6.86 | 6.87 | 6.71 | 24138483 |
| 1723761600 | 6.77 | 0.06 | 0.89 | 6.7 | 6.8099 | 6.691 | 21054792 |
| 1723675200 | 6.71 | 0.16 | 2.44 | 6.61 | 6.73 | 6.59 | 31193771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
