Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
5.8000
-0.0000 (-0.00%)
Itaú Unibanco is a leading financial institution based in Brazil, providing a wide range of financial services to individuals, businesses, and institutions
The company operates through various segments, including retail and wholesale banking, asset management, investment banking, and insurance services. It aims to enhance customer experience through innovative digital solutions and sustainable practices. With a strong presence in both domestic and international markets, Itaú Unibanco is committed to delivering comprehensive financial products while fostering economic growth and social development in the regions it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.85 | 5.87 | 5.78 | 5.80 | 23,815,493 | 5.80 |
| 1/30/2025 | 5.70 | 5.83 | 5.68 | 5.80 | 40,949,810 | 5.80 |
| 1/29/2025 | 5.69 | 5.71 | 5.64 | 5.66 | 18,499,783 | 5.66 |
| 1/28/2025 | 5.59 | 5.71 | 5.59 | 5.69 | 31,149,686 | 5.69 |
| 1/27/2025 | 5.50 | 5.65 | 5.47 | 5.62 | 35,966,518 | 5.62 |
| 1/24/2025 | 5.48 | 5.52 | 5.44 | 5.47 | 12,822,389 | 5.47 |
| 1/23/2025 | 5.48 | 5.53 | 5.43 | 5.46 | 29,935,593 | 5.46 |
| 1/22/2025 | 5.48 | 5.52 | 5.46 | 5.47 | 15,482,397 | 5.47 |
| 1/21/2025 | 5.40 | 5.44 | 5.38 | 5.41 | 16,966,484 | 5.41 |
| 1/17/2025 | 5.33 | 5.40 | 5.31 | 5.32 | 20,805,898 | 5.32 |
| 1/16/2025 | 5.35 | 5.37 | 5.25 | 5.31 | 16,170,909 | 5.31 |
| 1/15/2025 | 5.25 | 5.37 | 5.22 | 5.36 | 38,800,794 | 5.36 |
| 1/14/2025 | 5.04 | 5.12 | 5.02 | 5.10 | 18,542,604 | 5.10 |
| 1/13/2025 | 5.03 | 5.12 | 5.03 | 5.09 | 16,414,817 | 5.09 |
| 1/10/2025 | 5.05 | 5.08 | 5.01 | 5.04 | 32,155,666 | 5.04 |
| 1/08/2025 | 5.07 | 5.10 | 5.03 | 5.10 | 26,766,966 | 5.10 |
| 1/07/2025 | 5.18 | 5.26 | 5.14 | 5.17 | 23,958,035 | 5.17 |
| 1/06/2025 | 4.99 | 5.11 | 4.98 | 5.07 | 22,832,815 | 5.07 |
| 1/03/2025 | 4.94 | 4.96 | 4.86 | 4.87 | 23,281,284 | 4.87 |
| 1/02/2025 | 4.87 | 5.02 | 4.86 | 4.95 | 26,045,327 | 4.95 |
| 12/31/2024 | 5.00 | 0.00 | 5.00 | 4.96 | 0 | 4.96 |
| 12/30/2024 | 4.99 | 5.03 | 4.96 | 5.00 | 19,552,274 | 5.00 |
| 12/27/2024 | 4.94 | 5.03 | 4.94 | 4.98 | 16,111,295 | 4.98 |
| 12/26/2024 | 4.94 | 5.03 | 4.94 | 5.00 | 21,541,963 | 5.00 |
| 12/24/2024 | 4.98 | 5.01 | 4.98 | 4.99 | 6,462,902 | 4.99 |
| 12/23/2024 | 5.00 | 5.01 | 4.94 | 4.97 | 17,736,604 | 4.97 |
| 12/20/2024 | 5.14 | 5.17 | 5.05 | 5.07 | 46,682,230 | 5.07 |
| 12/19/2024 | 5.08 | 5.12 | 5.02 | 5.03 | 70,264,815 | 5.03 |
| 12/18/2024 | 5.15 | 5.15 | 4.90 | 4.96 | 51,636,505 | 4.96 |
| 12/17/2024 | 5.15 | 5.30 | 5.13 | 5.23 | 43,116,855 | 5.23 |
| 12/16/2024 | 5.25 | 5.30 | 5.17 | 5.21 | 30,036,697 | 5.21 |
| 12/13/2024 | 5.36 | 5.37 | 5.26 | 5.27 | 33,085,693 | 5.27 |
| 12/12/2024 | 5.51 | 5.52 | 5.32 | 5.38 | 39,862,380 | 5.38 |
| 12/11/2024 | 5.46 | 5.62 | 5.38 | 5.56 | 59,380,657 | 5.56 |
| 12/10/2024 | 5.42 | 5.53 | 5.42 | 5.50 | 26,233,804 | 5.50 |
| 12/09/2024 | 5.43 | 5.48 | 5.37 | 5.37 | 16,828,893 | 5.37 |
| 12/06/2024 | 5.49 | 5.50 | 5.36 | 5.37 | 28,927,384 | 5.37 |
| 12/05/2024 | 5.54 | 5.57 | 5.50 | 5.53 | 37,769,370 | 5.53 |
| 12/04/2024 | 5.38 | 5.44 | 5.35 | 5.38 | 41,490,651 | 5.38 |
| 12/03/2024 | 5.32 | 5.36 | 5.27 | 5.35 | 26,838,756 | 5.35 |
| 12/02/2024 | 5.31 | 5.36 | 5.25 | 5.31 | 31,667,697 | 5.31 |
| 11/29/2024 | 5.33 | 5.45 | 5.28 | 5.36 | 28,018,310 | 5.35 |
| 11/27/2024 | 5.96 | 5.97 | 5.70 | 5.74 | 34,271,239 | 5.73 |
| 11/26/2024 | 5.92 | 6.05 | 5.91 | 5.99 | 21,295,472 | 5.98 |
| 11/25/2024 | 5.89 | 5.91 | 5.84 | 5.85 | 18,145,166 | 5.84 |
| 11/22/2024 | 5.84 | 5.89 | 5.83 | 5.85 | 13,523,885 | 5.84 |
| 11/21/2024 | 5.88 | 5.92 | 5.84 | 5.86 | 24,940,322 | 5.85 |
| 11/20/2024 | 5.96 | 5.97 | 5.93 | 5.96 | 6,605,860 | 5.95 |
| 11/19/2024 | 5.97 | 6.01 | 5.95 | 5.98 | 15,678,102 | 5.97 |
| 11/18/2024 | 5.95 | 6.00 | 5.94 | 5.96 | 18,350,200 | 5.95 |
| 11/15/2024 | 5.93 | 6.03 | 5.93 | 5.96 | 13,673,368 | 5.95 |
| 11/14/2024 | 5.96 | 5.98 | 5.89 | 5.91 | 31,660,217 | 5.90 |
| 11/13/2024 | 5.97 | 5.98 | 5.89 | 5.93 | 22,022,721 | 5.92 |
| 11/12/2024 | 6.07 | 6.09 | 6.00 | 6.03 | 16,677,498 | 6.02 |
| 11/11/2024 | 6.06 | 6.14 | 6.04 | 6.08 | 19,205,334 | 6.07 |
| 11/08/2024 | 6.11 | 6.14 | 6.03 | 6.11 | 19,751,697 | 6.10 |
| 11/07/2024 | 6.39 | 6.39 | 6.22 | 6.25 | 22,940,256 | 6.24 |
| 11/06/2024 | 6.23 | 6.42 | 6.14 | 6.36 | 33,883,179 | 6.35 |
| 11/05/2024 | 6.23 | 6.39 | 6.19 | 6.29 | 59,463,516 | 6.28 |
| 11/04/2024 | 6.13 | 6.17 | 6.05 | 6.08 | 28,198,965 | 6.07 |
| 11/01/2024 | 6.06 | 6.09 | 5.93 | 5.94 | 23,790,680 | 5.93 |