Itau Unibanco Holding SA (ITUB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.59880239521 | 6.68 | 6.82 | 6.59 | 12962617 | 6.71316516 | DR |
| 4 | 0.05 | 0.749625187406 | 6.67 | 6.82 | 6.43 | 15475151 | 6.65753529 | DR |
| 12 | 0.88 | 15.0684931507 | 5.84 | 6.93 | 5.62 | 17155348 | 6.35246282 | DR |
| 26 | -0.21 | -3.0303030303 | 6.93 | 7.03 | 5.62 | 17432502 | 6.28118343 | DR |
| 52 | 1.11 | 19.7860962567 | 5.61 | 7.27 | 5.12 | 16662296 | 6.31065179 | DR |
| 156 | 1.57 | 30.4854368932 | 5.15 | 7.27 | 3.6 | 30494188 | 5.13376901 | DR |
| 260 | -1.62 | -19.4244604317 | 8.34 | 9.405 | 3.48 | 31501222 | 5.3085635 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723588800 | 6.55 | 0.26 | 4.13 | 6.34 | 6.55 | 6.34 | 27416412 |
| 1723502400 | 6.29 | 0.02 | 0.32 | 6.32 | 6.35 | 6.28 | 14627260 |
| 1723243200 | 6.2699999 | 0.23 | 3.81 | 6.17 | 6.3 | 6.13 | 20031679 |
| 1723156800 | 6.04 | 0.02 | 0.33 | 6.05 | 6.1 | 6.0199999 | 18926371 |
| 1723070400 | 6.0199999 | 0.07 | 1.18 | 5.99 | 6.05 | 5.915 | 24441712 |
| 1722984000 | 5.95 | 0.21 | 3.66 | 5.88 | 6.03 | 5.86 | 29138177 |
| 1722897600 | 5.74 | -0.02 | -0.35 | 5.62 | 5.7899 | 5.62 | 30369978 |
| 1722638400 | 5.76 | -0.06 | -1.03 | 5.83 | 5.84 | 5.74 | 19738142 |
| 1722552000 | 5.82 | -0.2 | -3.32 | 6.01 | 6.0199999 | 5.8099999 | 12632250 |
| 1722465600 | 6.0199999 | -0.11 | -1.79 | 6.07 | 6.1099 | 6 | 15529832 |
| 1722379200 | 6.13 | 0.02 | 0.33 | 6.11 | 6.155 | 6.05 | 14606573 |
| 1722292800 | 6.11 | 0.05 | 0.83 | 6.1 | 6.15 | 6.05 | 15278520 |
| 1722033600 | 6.0599999 | 0.03 | 0.50 | 6.04 | 6.07 | 6 | 9789610 |
| 1721947200 | 6.03 | -0.02 | -0.33 | 6.03 | 6.095 | 6 | 13874053 |
| 1721860800 | 6.05 | -0.08 | -1.31 | 6.0599999 | 6.12 | 6.05 | 12922161 |
| 1721774400 | 6.13 | -0.03 | -0.49 | 6.12 | 6.2 | 6.11 | 11219626 |
| 1721688000 | 6.16 | 0.02 | 0.33 | 6.19 | 6.235 | 6.15 | 11013107 |
| 1721428800 | 6.14 | 0.07 | 1.15 | 6.22 | 6.25 | 6.13 | 14381403 |
| 1721342400 | 6.07 | -0.17 | -2.72 | 6.17 | 6.18 | 6.07 | 11733169 |
| 1721256000 | 6.24 | 0.01 | 0.16 | 6.16 | 6.2699999 | 6.15 | 12245335 |
| 1721169600 | 6.23 | 0.07 | 1.14 | 6.22 | 6.26 | 6.17 | 19595848 |
| 1721083200 | 6.16 | -0.03 | -0.48 | 6.17 | 6.19 | 6.12 | 14693186 |
| 1720824000 | 6.19 | 0 | 0.00 | 6.18 | 6.2 | 6.12 | 11113617 |
| 1720737600 | 6.19 | -0.01 | -0.16 | 6.21 | 6.24 | 6.15 | 13913220 |
| 1720651200 | 6.2 | 0.09 | 1.47 | 6.21 | 6.225 | 6.13 | 14476705 |
| 1720564800 | 6.11 | 0.13 | 2.17 | 6 | 6.125 | 5.985 | 14559570 |
| 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 | -0.17 | -2.88 | 5.84 | 5.8799 | 5.72 | 14474651 |
| 1719614400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
