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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 5.98 | -0.05 | -0.83 | 6 | 6.04 | 5.94 | 20998029 |
| 1720219200 | 6.03 | 0.03 | 0.50 | 6 | 6.0599999 | 5.92 | 20467455 |
| 1720040640 | 6 | 0.21 | 3.63 | 5.89 | 6.01 | 5.89 | 16113543 |
| 1719960000 | 5.79 | 0.06 | 1.05 | 5.7 | 5.79 | 5.69 | 22482758 |
| 1719873600 | 5.73 | -0.11 | -1.88 | 5.84 | 5.8799 | 5.72 | 14474651 |
| 1719614400 | 5.84 | -0.06 | -1.02 | 5.83 | 5.86 | 5.76 | 24011580 |
| 1719528000 | 5.9 | 0.02 | 0.34 | 5.91 | 5.95 | 5.85 | 15816109 |
| 1719441600 | 5.88 | -0.08 | -1.34 | 5.82 | 5.88 | 5.79 | 13698411 |
| 1719355200 | 5.96 | -0.07 | -1.16 | 5.99 | 6.035 | 5.95 | 12724954 |
| 1719268800 | 6.03 | 0.07 | 1.17 | 6.04 | 6.13 | 6.01 | 22687459 |
| 1719009600 | 5.96 | 0.07 | 1.19 | 5.89 | 5.98 | 5.86 | 28032738 |
| 1718923200 | 5.89 | 0.01 | 0.17 | 5.96 | 6 | 5.85 | 23948775 |
| 1718750400 | 5.88 | -0.05 | -0.84 | 5.87 | 5.99 | 5.87 | 17685649 |
| 1718664000 | 5.93 | 0.13 | 2.24 | 5.82 | 5.93 | 5.82 | 22424605 |
| 1718404800 | 5.8 | -0.02 | -0.34 | 5.78 | 5.86 | 5.76 | 16824225 |
| 1718318400 | 5.82 | -0.05 | -0.85 | 5.86 | 5.89 | 5.7699999 | 19428419 |
| 1718232000 | 5.87 | -0.01 | -0.17 | 5.885 | 5.91 | 5.76 | 40124994 |
| 1718145600 | 5.88 | 0.06 | 1.03 | 5.88 | 5.94 | 5.84 | 11186227 |
| 1718059200 | 5.82 | -0.12 | -2.02 | 5.83 | 5.85 | 5.765 | 31706518 |
| 1717800000 | 5.94 | -0.16 | -2.62 | 5.995 | 6.05 | 5.9 | 14834876 |
| 1717713600 | 6.1 | 0.12 | 2.01 | 6.03 | 6.11 | 6.0199999 | 14753112 |
| 1717627200 | 5.98 | -0.02 | -0.33 | 6.01 | 6.01 | 5.92 | 14300755 |
| 1717540800 | 6 | -0.06 | -0.99 | 5.95 | 6.0199999 | 5.93 | 15473137 |
| 1717454400 | 6.0599999 | 0.07 | 1.17 | 5.96 | 6.08 | 5.92 | 19513964 |
| 1717195200 | 5.99 | -0.08 | -1.32 | 5.98 | 6.015 | 5.91 | 28271000 |
| 1717108800 | 6.07 | 0.02 | 0.33 | 6.07 | 6.12 | 6.0199999 | 10608449 |
| 1717022400 | 6.05 | -0.1 | -1.63 | 6 | 6.07 | 5.98 | 16238130 |
| 1716936000 | 6.15 | -0.02 | -0.32 | 6.21 | 6.23 | 6.12 | 19151137 |
| 1716590400 | 6.17 | -0.07 | -1.12 | 6.24 | 6.2699 | 6.15 | 12141341 |
| 1716504000 | 6.24 | -0.04 | -0.64 | 6.2699999 | 6.2986 | 6.22 | 9563967 |
| 1716417600 | 6.28 | -0.17 | -2.64 | 6.34 | 6.38 | 6.28 | 12976329 |
| 1716331200 | 6.45 | -0.05 | -0.77 | 6.51 | 6.53 | 6.41 | 13756429 |
| 1716244800 | 6.5 | -0.03 | -0.46 | 6.48 | 6.5599999 | 6.465 | 10154191 |
| 1715985600 | 6.53 | 0.06 | 0.93 | 6.48 | 6.54 | 6.455 | 11560794 |
| 1715899200 | 6.47 | -0.01 | -0.15 | 6.55 | 6.5599999 | 6.455 | 17273049 |
| 1715812800 | 6.48 | -0.03 | -0.46 | 6.51 | 6.53 | 6.44 | 20990658 |
| 1715726400 | 6.51 | 0.09 | 1.40 | 6.44 | 6.54 | 6.42 | 19342190 |
| 1715640000 | 6.42 | 0.08 | 1.26 | 6.39 | 6.475 | 6.345 | 21088469 |
| 1715380800 | 6.34 | 0.05 | 0.79 | 6.38 | 6.41 | 6.34 | 20324738 |
| 1715294400 | 6.29 | -0.25 | -3.82 | 6.33 | 6.35 | 6.24 | 18945779 |
| 1715208000 | 6.54 | 0.01 | 0.15 | 6.45 | 6.5599999 | 6.44 | 12553803 |
| 1715121600 | 6.53 | 0.15 | 2.35 | 6.41 | 6.565 | 6.3801 | 21203297 |
| 1715035200 | 6.38 | 0.04 | 0.63 | 6.38 | 6.45 | 6.34 | 13831130 |
| 1714776000 | 6.34 | 0.09 | 1.44 | 6.37 | 6.415 | 6.32 | 16707867 |
| 1714689600 | 6.25 | 0.15 | 2.46 | 6.22 | 6.28 | 6.16 | 20624983 |
| 1714603200 | 6.1 | 0.05 | 0.83 | 6.04 | 6.2 | 6.0199999 | 11737766 |
| 1714516800 | 6.05 | -0.18 | -2.89 | 6.21 | 6.24 | 6.03 | 24740224 |
| 1714430400 | 6.23 | -0.07 | -1.11 | 6.29 | 6.29 | 6.2 | 12294108 |
| 1714171200 | 6.3 | 0.19 | 3.11 | 6.2 | 6.33 | 6.2 | 19159225 |
| 1714084800 | 6.11 | -0.1 | -1.61 | 6.14 | 6.2 | 6.09 | 13837252 |
| 1713998400 | 6.21 | -0.04 | -0.64 | 6.19 | 6.24 | 6.14 | 18196470 |
| 1713912000 | 6.25 | 0.15 | 2.46 | 6.12 | 6.3099999 | 6.1 | 29121023 |
| 1713825600 | 6.1 | 0.05 | 0.83 | 6.04 | 6.14 | 6.01 | 11585466 |
| 1713566400 | 6.05 | 0.02 | 0.33 | 6.03 | 6.13 | 6.03 | 14613034 |
| 1713480000 | 6.03 | -0.02 | -0.33 | 6.08 | 6.115 | 5.95 | 18209770 |
| 1713393600 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.0599999 | 5.94 | 23332454 |
| 1713307200 | 6 | -0.14 | -2.28 | 5.97 | 6.07 | 5.95 | 35380573 |
| 1713220800 | 6.14 | -0.21 | -3.31 | 6.26 | 6.315 | 6.125 | 32585887 |
| 1712961600 | 6.35 | -0.1 | -1.55 | 6.37 | 6.38 | 6.3099999 | 16373514 |
| 1712875200 | 6.45 | -0.01 | -0.15 | 6.44 | 6.49 | 6.41 | 12422933 |
| 1712788800 | 6.46 | -0.28 | -4.15 | 6.605 | 6.63 | 6.4401 | 21390608 |
| 1712702400 | 6.74 | 0.14 | 2.12 | 6.69 | 6.74 | 6.65 | 19467978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
