Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
5.3300
-0.3600 (-6.33%)
NYSE · Last Trade: Apr 6th, 7:06 PM EDT
Historical Prices For Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.48 | 5.50 | 5.31 | 5.33 | 25,110,033 | 5.33 |
| 4/03/2025 | 5.63 | 5.77 | 5.63 | 5.69 | 38,702,044 | 5.69 |
| 4/02/2025 | 5.55 | 5.57 | 5.47 | 5.53 | 10,629,466 | 5.53 |
| 4/01/2025 | 5.49 | 5.57 | 5.48 | 5.52 | 14,373,634 | 5.52 |
| 3/31/2025 | 5.43 | 5.53 | 5.43 | 5.50 | 12,492,251 | 5.50 |
| 3/28/2025 | 5.55 | 5.60 | 5.46 | 5.52 | 13,797,664 | 5.52 |
| 3/27/2025 | 5.58 | 5.62 | 5.55 | 5.60 | 18,498,181 | 5.60 |
| 3/26/2025 | 5.67 | 5.69 | 5.59 | 5.62 | 16,118,232 | 5.62 |
| 3/25/2025 | 5.67 | 5.80 | 5.67 | 5.68 | 14,550,784 | 5.68 |
| 3/24/2025 | 5.58 | 5.65 | 5.56 | 5.59 | 14,725,156 | 5.59 |
| 3/21/2025 | 5.61 | 5.67 | 5.59 | 5.66 | 16,979,778 | 5.66 |
| 3/20/2025 | 5.75 | 5.75 | 5.61 | 5.66 | 23,110,861 | 5.66 |
| 3/19/2025 | 5.74 | 5.80 | 5.69 | 5.73 | 12,422,451 | 5.73 |
| 3/18/2025 | 6.26 | 6.35 | 6.22 | 6.28 | 35,875,963 | 5.71 |
| 3/17/2025 | 6.05 | 6.28 | 6.04 | 6.26 | 37,886,188 | 5.69 |
| 3/14/2025 | 5.86 | 6.04 | 5.83 | 5.99 | 33,169,339 | 5.45 |
| 3/13/2025 | 5.63 | 5.76 | 5.63 | 5.72 | 32,973,314 | 5.20 |
| 3/12/2025 | 5.61 | 5.66 | 5.57 | 5.65 | 24,574,217 | 5.14 |
| 3/11/2025 | 5.61 | 5.65 | 5.56 | 5.65 | 31,091,400 | 5.14 |
| 3/10/2025 | 5.58 | 5.67 | 5.58 | 5.63 | 34,208,512 | 5.12 |
| 3/07/2025 | 5.65 | 5.71 | 5.63 | 5.68 | 18,301,118 | 5.16 |
| 3/06/2025 | 5.64 | 5.71 | 5.61 | 5.67 | 21,934,244 | 5.15 |
| 3/05/2025 | 5.55 | 5.66 | 5.54 | 5.64 | 24,921,507 | 5.13 |
| 3/04/2025 | 5.47 | 5.53 | 5.36 | 5.47 | 21,575,396 | 4.97 |
| 3/03/2025 | 5.55 | 5.66 | 5.49 | 5.51 | 11,931,846 | 5.01 |
| 2/28/2025 | 5.56 | 5.60 | 5.44 | 5.49 | 26,044,324 | 4.99 |
| 2/27/2025 | 5.67 | 5.69 | 5.63 | 5.64 | 12,070,374 | 5.12 |
| 2/26/2025 | 5.68 | 5.71 | 5.63 | 5.64 | 19,976,064 | 5.12 |
| 2/25/2025 | 5.71 | 5.77 | 5.69 | 5.71 | 28,224,257 | 5.19 |
| 2/24/2025 | 5.73 | 5.76 | 5.62 | 5.65 | 23,252,405 | 5.13 |
| 2/21/2025 | 5.73 | 5.75 | 5.69 | 5.73 | 24,814,917 | 5.21 |
| 2/20/2025 | 5.76 | 5.78 | 5.73 | 5.76 | 19,305,182 | 5.23 |
| 2/19/2025 | 5.75 | 5.80 | 5.74 | 5.76 | 23,054,416 | 5.23 |
| 2/18/2025 | 6.03 | 6.11 | 6.03 | 6.04 | 26,495,212 | 5.49 |
| 2/14/2025 | 5.97 | 6.12 | 5.97 | 6.09 | 23,186,725 | 5.53 |
| 2/13/2025 | 5.78 | 5.88 | 5.78 | 5.88 | 19,107,332 | 5.34 |
| 2/12/2025 | 5.95 | 5.96 | 5.80 | 5.86 | 34,045,306 | 5.32 |
| 2/11/2025 | 6.02 | 6.05 | 5.96 | 6.04 | 27,180,369 | 5.49 |
| 2/10/2025 | 5.90 | 5.96 | 5.89 | 5.93 | 25,479,415 | 5.39 |
| 2/07/2025 | 5.92 | 5.98 | 5.80 | 5.85 | 51,899,940 | 5.32 |
| 2/06/2025 | 5.87 | 5.96 | 5.84 | 5.96 | 26,300,295 | 5.42 |
| 2/05/2025 | 5.81 | 5.96 | 5.80 | 5.93 | 39,203,506 | 5.39 |
| 2/04/2025 | 5.78 | 5.88 | 5.73 | 5.85 | 32,062,121 | 5.32 |
| 2/03/2025 | 5.67 | 5.80 | 5.65 | 5.76 | 20,290,922 | 5.23 |
| 1/31/2025 | 5.85 | 5.87 | 5.78 | 5.80 | 23,815,521 | 5.27 |
| 1/30/2025 | 5.70 | 5.83 | 5.68 | 5.80 | 40,949,810 | 5.27 |
| 1/29/2025 | 5.69 | 5.71 | 5.64 | 5.66 | 18,499,783 | 5.14 |
| 1/28/2025 | 5.59 | 5.71 | 5.59 | 5.69 | 31,149,686 | 5.17 |
| 1/27/2025 | 5.50 | 5.65 | 5.47 | 5.62 | 35,966,518 | 5.10 |
| 1/24/2025 | 5.48 | 5.52 | 5.44 | 5.47 | 12,822,389 | 4.97 |
| 1/23/2025 | 5.48 | 5.53 | 5.43 | 5.46 | 29,935,593 | 4.96 |
| 1/22/2025 | 5.48 | 5.52 | 5.46 | 5.47 | 15,482,397 | 4.97 |
| 1/21/2025 | 5.40 | 5.44 | 5.38 | 5.41 | 16,966,484 | 4.91 |
| 1/17/2025 | 5.33 | 5.40 | 5.31 | 5.32 | 20,805,898 | 4.83 |
| 1/16/2025 | 5.35 | 5.37 | 5.25 | 5.31 | 16,170,909 | 4.82 |
| 1/15/2025 | 5.25 | 5.37 | 5.22 | 5.36 | 38,800,794 | 4.87 |
| 1/14/2025 | 5.04 | 5.12 | 5.02 | 5.10 | 18,542,604 | 4.63 |
| 1/13/2025 | 5.03 | 5.12 | 5.03 | 5.09 | 16,414,817 | 4.62 |
| 1/10/2025 | 5.05 | 5.08 | 5.01 | 5.04 | 32,155,666 | 4.58 |
| 1/08/2025 | 5.07 | 5.10 | 5.03 | 5.10 | 26,766,966 | 4.63 |
| 1/07/2025 | 5.18 | 5.26 | 5.14 | 5.17 | 23,958,035 | 4.70 |