-
5 DAY PERFORMANCE
-2.95% -
1 MONTH PERFORMANCE
-4.20% -
3 MONTH PERFORMANCE
-9.47% -
6 MONTH PERFORMANCE
-7.63% -
YEAR-TO-DATE PERFORMANCE
-14.68% -
1 YEAR PERFORMANCE
-0.34%
Itaú Unibanco Holding S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $5.97 | $5.93 (-0.67%) | $5.98 | $5.89 | 22.02 M | $58.55 B |
| 11/12/2024 | $6.07 | $6.03 (-0.66%) | $6.09 | $6.01 | 16.68 M | $59.54 B |
| 11/11/2024 | $6.06 | $6.08 (0.33%) | $6.14 | $6.04 | 19.21 M | $60.03 B |
| 11/08/2024 | $6.11 | $6.11 (0%) | $6.14 | $6.03 | 19.75 M | $60.33 B |
| 11/07/2024 | $6.39 | $6.25 (-2.19%) | $6.40 | $6.23 | 22.94 M | $61.20 B |
| 11/06/2024 | $6.23 | $6.36 (2.09%) | $6.42 | $6.14 | 33.88 M | $62.28 B |
| 11/05/2024 | $6.23 | $6.29 (0.96%) | $6.39 | $6.19 | 59.47 M | $61.59 B |
| 11/04/2024 | $6.13 | $6.08 (-0.82%) | $6.17 | $6.05 | 28.20 M | $59.54 B |
| 11/01/2024 | $6.06 | $5.94 (-1.98%) | $6.09 | $5.93 | 23.79 M | $58.17 B |
| 10/31/2024 | $6.11 | $6.05 (-0.98%) | $6.15 | $6.04 | 13.84 M | $59.24 B |
| 10/30/2024 | $6.11 | $6.14 (0.49%) | $6.16 | $6.10 | 10.87 M | $60.13 B |
| 10/29/2024 | $6.29 | $6.14 (-2.38%) | $6.30 | $6.13 | 21.27 M | $60.13 B |
| 10/28/2024 | $6.28 | $6.29 (0.16%) | $6.32 | $6.25 | 20.15 M | $61.59 B |
| 10/25/2024 | $6.27 | $6.19 (-1.28%) | $6.28 | $6.18 | 12.77 M | $60.62 B |
| 10/24/2024 | $6.23 | $6.30 (1.12%) | $6.33 | $6.20 | 18.41 M | $61.69 B |
| 10/23/2024 | $6.15 | $6.23 (1.3%) | $6.24 | $6.14 | 15.92 M | $61.01 B |
| 10/22/2024 | $6.16 | $6.20 (0.65%) | $6.21 | $6.12 | 15.13 M | $60.71 B |
| 10/21/2024 | $6.17 | $6.16 (-0.16%) | $6.21 | $6.14 | 10.61 M | $60.32 B |
| 10/18/2024 | $6.25 | $6.18 (-1.12%) | $6.26 | $6.17 | 11.89 M | $60.52 B |
| 10/17/2024 | $6.12 | $6.21 (1.47%) | $6.26 | $6.12 | 14.95 M | $60.81 B |
| 10/16/2024 | $6.21 | $6.20 (-0.16%) | $6.25 | $6.15 | 27.64 M | $60.71 B |
| 10/15/2024 | $6.20 | $6.22 (0.32%) | $6.26 | $6.17 | 18.63 M | $60.91 B |
| 10/14/2024 | $6.19 | $6.27 (1.29%) | $6.30 | $6.18 | 14.21 M | $61.40 B |
| 10/11/2024 | $6.21 | $6.19 (-0.32%) | $6.22 | $6.14 | 17.82 M | $60.62 B |
| 10/10/2024 | $6.24 | $6.27 (0.48%) | $6.29 | $6.20 | 33.89 M | $61.40 B |
| 10/09/2024 | $6.28 | $6.23 (-0.8%) | $6.32 | $6.20 | 16.93 M | $61.01 B |
| 10/08/2024 | $6.37 | $6.42 (0.78%) | $6.46 | $6.37 | 19.07 M | $62.87 B |
| 10/07/2024 | $6.39 | $6.44 (0.78%) | $6.50 | $6.39 | 17.57 M | $63.06 B |
| 10/04/2024 | $6.37 | $6.44 (1.1%) | $6.46 | $6.36 | 17.12 M | $63.06 B |
| 10/03/2024 | $6.41 | $6.38 (-0.47%) | $6.43 | $6.31 | 24.14 M | $62.48 B |
| 10/02/2024 | $6.68 | $6.57 (-1.65%) | $6.69 | $6.55 | 22.59 M | $64.34 B |
| 10/01/2024 | $6.65 | $6.52 (-1.95%) | $6.66 | $6.49 | 30.17 M | $63.85 B |
| 09/30/2024 | $6.75 | $6.65 (-1.48%) | $6.82 | $6.65 | 35.22 M | $65.12 B |
| 09/27/2024 | $6.75 | $6.78 (0.44%) | $6.80 | $6.72 | 24.77 M | $66.39 B |
| 09/26/2024 | $6.70 | $6.75 (0.75%) | $6.80 | $6.70 | 44.96 M | $66.10 B |
| 09/25/2024 | $6.59 | $6.60 (0.15%) | $6.61 | $6.55 | 21.40 M | $64.63 B |
| 09/24/2024 | $6.62 | $6.55 (-1.06%) | $6.68 | $6.52 | 18.46 M | $64.14 B |
| 09/23/2024 | $6.46 | $6.49 (0.46%) | $6.52 | $6.42 | 20.74 M | $63.55 B |
| 09/20/2024 | $6.68 | $6.51 (-2.54%) | $6.70 | $6.50 | 18.39 M | $63.75 B |
| 09/19/2024 | $6.79 | $6.72 (-1.03%) | $6.80 | $6.70 | 14.16 M | $65.81 B |
| 09/18/2024 | $6.77 | $6.73 (-0.59%) | $6.82 | $6.68 | 15.01 M | $65.90 B |
| 09/17/2024 | $6.68 | $6.72 (0.6%) | $6.74 | $6.67 | 10.53 M | $65.81 B |
| 09/16/2024 | $6.73 | $6.73 (0%) | $6.76 | $6.68 | 11.04 M | $65.90 B |
| 09/13/2024 | $6.68 | $6.67 (-0.15%) | $6.72 | $6.59 | 14.08 M | $65.32 B |
| 09/12/2024 | $6.57 | $6.62 (0.76%) | $6.65 | $6.49 | 16.81 M | $64.83 B |
| 09/11/2024 | $6.64 | $6.62 (-0.3%) | $6.68 | $6.58 | 16.25 M | $64.83 B |
| 09/10/2024 | $6.64 | $6.63 (-0.15%) | $6.66 | $6.57 | 17.08 M | $64.92 B |
| 09/09/2024 | $6.61 | $6.70 (1.36%) | $6.71 | $6.61 | 14.11 M | $65.61 B |
| 09/06/2024 | $6.75 | $6.61 (-2.07%) | $6.76 | $6.59 | 15.52 M | $64.73 B |
| 09/05/2024 | $6.66 | $6.74 (1.2%) | $6.75 | $6.64 | 14.46 M | $66.00 B |
| 09/04/2024 | $6.64 | $6.63 (-0.15%) | $6.74 | $6.62 | 16.48 M | $64.92 B |
| 09/03/2024 | $6.54 | $6.55 (0.15%) | $6.57 | $6.47 | 16.06 M | $64.14 B |
| 08/30/2024 | $6.45 | $6.52 (1.09%) | $6.57 | $6.43 | 19.46 M | $63.85 B |
| 08/29/2024 | $6.63 | $6.59 (-0.6%) | $6.64 | $6.58 | 15.75 M | $64.53 B |
| 08/28/2024 | $6.59 | $6.74 (2.28%) | $6.77 | $6.58 | 19.24 M | $66.00 B |
| 08/27/2024 | $6.65 | $6.67 (0.3%) | $6.69 | $6.62 | 13.47 M | $65.32 B |
| 08/26/2024 | $6.63 | $6.68 (0.75%) | $6.70 | $6.63 | 12.73 M | $65.41 B |
| 08/23/2024 | $6.67 | $6.70 (0.45%) | $6.74 | $6.64 | 21.87 M | $65.61 B |
| 08/22/2024 | $6.56 | $6.58 (0.3%) | $6.63 | $6.52 | 28.59 M | $64.43 B |
| 08/21/2024 | $6.85 | $6.80 (-0.73%) | $6.86 | $6.74 | 18.59 M | $66.59 B |
| 08/20/2024 | $6.80 | $6.83 (0.44%) | $6.84 | $6.75 | 18.95 M | $66.88 B |
| 08/19/2024 | $6.79 | $6.87 (1.18%) | $6.93 | $6.77 | 18.50 M | $67.27 B |
| 08/16/2024 | $6.86 | $6.74 (-1.75%) | $6.87 | $6.71 | 24.14 M | $66.00 B |
| 08/15/2024 | $6.70 | $6.77 (1.04%) | $6.81 | $6.69 | 21.05 M | $66.29 B |
| 08/14/2024 | $6.61 | $6.71 (1.51%) | $6.73 | $6.59 | 30.09 M | $65.71 B |
| 08/13/2024 | $6.34 | $6.55 (3.31%) | $6.55 | $6.34 | 27.42 M | $64.14 B |