-
5 DAY PERFORMANCE
+1.69% -
1 MONTH PERFORMANCE
+10.13% -
3 MONTH PERFORMANCE
+11.62% -
6 MONTH PERFORMANCE
-3.21% -
YEAR-TO-DATE PERFORMANCE
-4.60% -
1 YEAR PERFORMANCE
+25.09%
Itaú Unibanco Holding S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/12/2024 | $6.32 | $6.29 (-0.47%) | $6.35 | $6.28 | 14.63 M | $61.59 B |
| 08/09/2024 | $6.17 | $6.27 (1.62%) | $6.30 | $6.13 | 20.03 M | $61.40 B |
| 08/08/2024 | $6.05 | $6.04 (-0.17%) | $6.10 | $6.02 | 18.93 M | $59.15 B |
| 08/07/2024 | $5.99 | $6.02 (0.5%) | $6.05 | $5.92 | 24.44 M | $58.95 B |
| 08/06/2024 | $5.88 | $5.95 (1.19%) | $6.03 | $5.86 | 29.14 M | $58.27 B |
| 08/05/2024 | $5.62 | $5.74 (2.14%) | $5.79 | $5.62 | 30.37 M | $56.21 B |
| 08/02/2024 | $5.83 | $5.76 (-1.2%) | $5.84 | $5.74 | 19.74 M | $56.71 B |
| 08/01/2024 | $6.01 | $5.82 (-3.16%) | $6.02 | $5.81 | 12.63 M | $57.30 B |
| 07/31/2024 | $6.07 | $6.02 (-0.82%) | $6.11 | $6.00 | 15.53 M | $59.26 B |
| 07/30/2024 | $6.11 | $6.13 (0.33%) | $6.16 | $6.05 | 14.61 M | $60.35 B |
| 07/29/2024 | $6.10 | $6.11 (0.16%) | $6.15 | $6.05 | 15.28 M | $60.15 B |
| 07/26/2024 | $6.04 | $6.06 (0.33%) | $6.07 | $6.00 | 9.79 M | $59.66 B |
| 07/25/2024 | $6.03 | $6.03 (0%) | $6.10 | $6.00 | 13.87 M | $59.36 B |
| 07/24/2024 | $6.06 | $6.05 (-0.17%) | $6.12 | $6.05 | 12.92 M | $59.56 B |
| 07/23/2024 | $6.12 | $6.13 (0.16%) | $6.20 | $6.11 | 11.22 M | $60.35 B |
| 07/22/2024 | $6.19 | $6.16 (-0.48%) | $6.24 | $6.15 | 11.01 M | $60.64 B |
| 07/19/2024 | $6.22 | $6.14 (-1.29%) | $6.25 | $6.13 | 14.38 M | $60.45 B |
| 07/18/2024 | $6.17 | $6.07 (-1.62%) | $6.18 | $6.07 | 11.73 M | $59.76 B |
| 07/17/2024 | $6.16 | $6.24 (1.3%) | $6.27 | $6.15 | 12.25 M | $61.43 B |
| 07/16/2024 | $6.22 | $6.23 (0.16%) | $6.26 | $6.17 | 19.60 M | $61.33 B |
| 07/15/2024 | $6.17 | $6.16 (-0.16%) | $6.19 | $6.12 | 14.69 M | $60.64 B |
| 07/12/2024 | $6.18 | $6.19 (0.16%) | $6.20 | $6.12 | 11.11 M | $60.94 B |
| 07/11/2024 | $6.21 | $6.19 (-0.32%) | $6.24 | $6.15 | 13.91 M | $60.94 B |
| 07/10/2024 | $6.21 | $6.20 (-0.16%) | $6.23 | $6.13 | 14.48 M | $61.04 B |
| 07/09/2024 | $6.00 | $6.11 (1.83%) | $6.13 | $5.99 | 14.56 M | $60.15 B |
| 07/08/2024 | $6.00 | $5.98 (-0.33%) | $6.04 | $5.94 | 21.00 M | $58.87 B |
| 07/05/2024 | $6.00 | $6.03 (0.5%) | $6.06 | $5.92 | 20.47 M | $59.36 B |
| 07/03/2024 | $5.89 | $6.00 (1.87%) | $6.01 | $5.89 | 16.11 M | $59.07 B |
| 07/02/2024 | $5.70 | $5.79 (1.58%) | $5.79 | $5.69 | 22.48 M | $57.00 B |
| 07/01/2024 | $5.84 | $5.73 (-1.88%) | $5.88 | $5.72 | 14.48 M | $56.41 B |
| 06/28/2024 | $5.83 | $5.84 (0.17%) | $5.86 | $5.76 | 24.01 M | $57.49 B |
| 06/27/2024 | $5.91 | $5.90 (-0.17%) | $5.95 | $5.85 | 15.82 M | $58.08 B |
| 06/26/2024 | $5.82 | $5.88 (1.03%) | $5.88 | $5.79 | 13.70 M | $57.89 B |
| 06/25/2024 | $5.99 | $5.96 (-0.5%) | $6.04 | $5.95 | 12.72 M | $58.67 B |
| 06/24/2024 | $6.04 | $6.03 (-0.17%) | $6.13 | $6.01 | 22.69 M | $59.36 B |
| 06/21/2024 | $5.86 | $5.96 (1.71%) | $5.98 | $5.86 | 28.03 M | $58.67 B |
| 06/20/2024 | $5.96 | $5.89 (-1.17%) | $6.00 | $5.85 | 23.95 M | $57.98 B |
| 06/18/2024 | $5.87 | $5.88 (0.17%) | $5.99 | $5.87 | 17.69 M | $57.89 B |
| 06/17/2024 | $5.82 | $5.93 (1.89%) | $5.93 | $5.82 | 22.42 M | $58.38 B |
| 06/14/2024 | $5.78 | $5.80 (0.35%) | $5.86 | $5.76 | 16.82 M | $57.10 B |
| 06/13/2024 | $5.86 | $5.82 (-0.68%) | $5.89 | $5.77 | 19.43 M | $57.30 B |
| 06/12/2024 | $5.88 | $5.87 (-0.17%) | $5.92 | $5.76 | 41.76 M | $57.79 B |
| 06/11/2024 | $5.88 | $5.88 (0%) | $5.94 | $5.84 | 11.19 M | $57.89 B |
| 06/10/2024 | $5.83 | $5.82 (-0.17%) | $5.85 | $5.77 | 31.71 M | $57.30 B |
| 06/07/2024 | $5.99 | $5.94 (-0.83%) | $6.05 | $5.90 | 15.09 M | $58.48 B |