NYSE - Delayed Quote USD
Itaú Unibanco Holding S.A. (ITUB)
6.54
-0.05
(-0.76%)
At close: June 2 at 4:00:02 PM EDT
6.55
+0.01
+(0.15%)
After hours: June 2 at 7:40:42 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 6.61 | 6.62 | 6.51 | 6.54 | 6.54 | 26,628,400 |
| May 30, 2025 | 6.58 | 6.62 | 6.50 | 6.59 | 6.59 | 37,196,900 |
| May 29, 2025 | 6.68 | 6.69 | 6.60 | 6.63 | 6.63 | 37,267,800 |
| May 28, 2025 | 6.67 | 6.72 | 6.62 | 6.64 | 6.64 | 48,387,600 |
| May 27, 2025 | 6.74 | 6.84 | 6.70 | 6.73 | 6.73 | 40,072,200 |
| May 23, 2025 | 6.42 | 6.68 | 6.39 | 6.65 | 6.65 | 38,437,400 |
| May 22, 2025 | 6.63 | 6.74 | 6.59 | 6.61 | 6.61 | 55,060,700 |
| May 21, 2025 | 6.73 | 6.74 | 6.59 | 6.65 | 6.65 | 28,947,600 |
| May 20, 2025 | 6.78 | 6.80 | 6.67 | 6.76 | 6.76 | 30,780,600 |
| May 19, 2025 | 6.73 | 6.85 | 6.72 | 6.81 | 6.81 | 37,035,100 |
| May 16, 2025 | 6.61 | 6.73 | 6.57 | 6.72 | 6.72 | 40,924,400 |
| May 15, 2025 | 6.67 | 6.70 | 6.57 | 6.64 | 6.64 | 57,457,200 |
| May 14, 2025 | 6.63 | 6.66 | 6.60 | 6.64 | 6.64 | 25,211,100 |
| May 13, 2025 | 6.53 | 6.64 | 6.49 | 6.62 | 6.62 | 27,170,900 |
| May 12, 2025 | 6.52 | 6.55 | 6.39 | 6.45 | 6.45 | 50,499,300 |
| May 9, 2025 | 6.40 | 6.62 | 6.40 | 6.61 | 6.61 | 64,222,500 |
| May 8, 2025 | 6.25 | 6.35 | 6.22 | 6.22 | 6.22 | 25,628,000 |
| May 7, 2025 | 6.10 | 6.15 | 6.07 | 6.10 | 6.10 | 17,167,200 |
| May 6, 2025 | 6.07 | 6.13 | 6.05 | 6.11 | 6.11 | 21,995,200 |
| May 5, 2025 | 0.003 Dividend | |||||
| May 5, 2025 | 6.27 | 6.27 | 6.13 | 6.15 | 6.15 | 19,968,000 |
| May 2, 2025 | 6.35 | 6.37 | 6.16 | 6.20 | 6.20 | 17,006,000 |
| May 1, 2025 | 6.30 | 6.31 | 6.22 | 6.29 | 6.29 | 18,760,500 |
| Apr 30, 2025 | 6.26 | 6.32 | 6.22 | 6.31 | 6.31 | 24,930,100 |
| Apr 29, 2025 | 6.22 | 6.32 | 6.20 | 6.31 | 6.31 | 36,350,000 |
| Apr 28, 2025 | 6.15 | 6.23 | 6.13 | 6.21 | 6.21 | 22,264,100 |
| Apr 25, 2025 | 6.12 | 6.16 | 6.09 | 6.14 | 6.14 | 21,312,500 |
| Apr 24, 2025 | 6.09 | 6.15 | 6.01 | 6.14 | 6.14 | 31,699,200 |
| Apr 23, 2025 | 5.94 | 6.02 | 5.94 | 5.98 | 5.98 | 34,324,400 |
| Apr 22, 2025 | 5.70 | 5.89 | 5.70 | 5.85 | 5.85 | 25,758,600 |
| Apr 21, 2025 | 5.68 | 5.71 | 5.62 | 5.69 | 5.69 | 13,655,300 |
| Apr 17, 2025 | 5.53 | 5.68 | 5.53 | 5.66 | 5.66 | 21,231,500 |
| Apr 16, 2025 | 5.57 | 5.64 | 5.54 | 5.59 | 5.59 | 21,739,000 |
| Apr 15, 2025 | 5.57 | 5.61 | 5.53 | 5.59 | 5.59 | 23,815,200 |
| Apr 14, 2025 | 5.54 | 5.58 | 5.47 | 5.56 | 5.56 | 25,206,300 |
| Apr 11, 2025 | 5.36 | 5.51 | 5.35 | 5.47 | 5.47 | 32,574,700 |
| Apr 10, 2025 | 5.39 | 5.47 | 5.24 | 5.37 | 5.37 | 39,967,300 |
| Apr 9, 2025 | 5.12 | 5.52 | 5.12 | 5.51 | 5.51 | 49,767,500 |
| Apr 8, 2025 | 5.38 | 5.42 | 5.18 | 5.24 | 5.24 | 51,166,500 |
| Apr 7, 2025 | 5.22 | 5.43 | 5.18 | 5.30 | 5.30 | 40,068,200 |
| Apr 4, 2025 | 5.48 | 5.50 | 5.31 | 5.33 | 5.33 | 25,110,000 |
| Apr 3, 2025 | 5.63 | 5.77 | 5.63 | 5.69 | 5.69 | 38,702,000 |
| Apr 2, 2025 | 0.003 Dividend | |||||
| Apr 2, 2025 | 5.55 | 5.57 | 5.47 | 5.53 | 5.53 | 10,629,900 |
| Apr 1, 2025 | 5.49 | 5.57 | 5.48 | 5.52 | 5.51 | 14,373,600 |
| Mar 31, 2025 | 5.43 | 5.53 | 5.43 | 5.50 | 5.49 | 12,492,200 |
| Mar 28, 2025 | 5.55 | 5.60 | 5.46 | 5.52 | 5.51 | 13,797,700 |
| Mar 27, 2025 | 5.58 | 5.62 | 5.56 | 5.60 | 5.59 | 18,498,200 |
| Mar 26, 2025 | 5.67 | 5.69 | 5.59 | 5.62 | 5.61 | 16,118,200 |
| Mar 25, 2025 | 5.67 | 5.80 | 5.67 | 5.68 | 5.67 | 14,550,800 |
| Mar 24, 2025 | 5.58 | 5.65 | 5.56 | 5.59 | 5.58 | 14,725,100 |
| Mar 21, 2025 | 5.62 | 5.67 | 5.59 | 5.66 | 5.65 | 16,979,800 |
| Mar 20, 2025 | 5.75 | 5.75 | 5.61 | 5.66 | 5.65 | 23,110,800 |
| Mar 19, 2025 | 11:10 Stock Splits | |||||
| Mar 19, 2025 | 5.74 | 5.80 | 5.69 | 5.73 | 5.72 | 12,422,400 |
| Mar 18, 2025 | 5.69 | 5.77 | 5.65 | 5.71 | 5.70 | 39,464,700 |
| Mar 17, 2025 | 5.50 | 5.71 | 5.50 | 5.69 | 5.69 | 41,674,820 |
| Mar 14, 2025 | 5.33 | 5.49 | 5.31 | 5.45 | 5.44 | 36,486,230 |
| Mar 13, 2025 | 5.12 | 5.24 | 5.12 | 5.20 | 5.19 | 36,271,180 |
| Mar 12, 2025 | 5.10 | 5.15 | 5.06 | 5.14 | 5.13 | 27,031,620 |
| Mar 11, 2025 | 5.10 | 5.14 | 5.05 | 5.14 | 5.13 | 34,201,640 |
| Mar 10, 2025 | 5.07 | 5.15 | 5.07 | 5.12 | 5.11 | 37,629,350 |
| Mar 7, 2025 | 5.14 | 5.19 | 5.12 | 5.16 | 5.16 | 20,131,210 |
| Mar 6, 2025 | 5.13 | 5.19 | 5.10 | 5.15 | 5.15 | 24,128,720 |
| Mar 5, 2025 | 5.05 | 5.15 | 5.04 | 5.13 | 5.12 | 27,414,200 |
| Mar 4, 2025 | 4.97 | 5.03 | 4.87 | 4.97 | 4.97 | 23,732,940 |
| Mar 3, 2025 | 5.05 | 5.15 | 4.99 | 5.01 | 5.00 | 13,124,980 |
| Feb 28, 2025 | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | 28,648,730 |
| Feb 27, 2025 | 5.15 | 5.17 | 5.12 | 5.13 | 5.12 | 13,277,440 |
| Feb 26, 2025 | 5.16 | 5.19 | 5.12 | 5.13 | 5.12 | 21,973,710 |
| Feb 25, 2025 | 5.19 | 5.25 | 5.17 | 5.19 | 5.19 | 31,046,730 |
| Feb 24, 2025 | 5.21 | 5.24 | 5.11 | 5.14 | 5.13 | 25,577,640 |
| Feb 21, 2025 | 5.21 | 5.23 | 5.17 | 5.21 | 5.20 | 27,296,280 |
| Feb 20, 2025 | 5.24 | 5.25 | 5.21 | 5.24 | 5.23 | 21,235,720 |
| Feb 19, 2025 | 0.249091 Dividend | |||||
| Feb 19, 2025 | 5.23 | 5.27 | 5.22 | 5.24 | 5.23 | 25,359,840 |
| Feb 18, 2025 | 5.48 | 5.55 | 5.48 | 5.49 | 5.24 | 29,146,040 |
| Feb 14, 2025 | 5.43 | 5.56 | 5.43 | 5.54 | 5.28 | 25,505,040 |
| Feb 13, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.10 | 21,019,130 |
| Feb 12, 2025 | 5.41 | 5.42 | 5.27 | 5.33 | 5.08 | 37,449,720 |
| Feb 11, 2025 | 5.47 | 5.50 | 5.42 | 5.49 | 5.24 | 29,898,440 |
| Feb 10, 2025 | 5.36 | 5.42 | 5.35 | 5.39 | 5.14 | 28,028,550 |
| Feb 7, 2025 | 5.38 | 5.44 | 5.28 | 5.32 | 5.07 | 57,089,780 |
| Feb 6, 2025 | 5.34 | 5.42 | 5.31 | 5.42 | 5.17 | 28,930,330 |
| Feb 5, 2025 | 5.28 | 5.42 | 5.28 | 5.39 | 5.14 | 43,129,240 |
| Feb 4, 2025 | 5.25 | 5.35 | 5.21 | 5.32 | 5.07 | 35,268,200 |
| Feb 3, 2025 | 5.15 | 5.27 | 5.14 | 5.24 | 4.99 | 22,319,880 |
| Jan 31, 2025 | 5.32 | 5.34 | 5.25 | 5.27 | 5.03 | 26,197,050 |
| Jan 30, 2025 | 5.18 | 5.30 | 5.16 | 5.27 | 5.03 | 45,044,780 |
| Jan 29, 2025 | 5.17 | 5.19 | 5.13 | 5.15 | 4.91 | 20,349,780 |
| Jan 28, 2025 | 5.08 | 5.19 | 5.08 | 5.17 | 4.93 | 34,265,440 |
| Jan 27, 2025 | 5.00 | 5.14 | 4.97 | 5.11 | 4.87 | 39,563,150 |
| Jan 24, 2025 | 4.98 | 5.02 | 4.95 | 4.97 | 4.74 | 14,104,640 |
| Jan 23, 2025 | 4.98 | 5.03 | 4.94 | 4.96 | 4.73 | 32,929,160 |
| Jan 22, 2025 | 4.98 | 5.02 | 4.96 | 4.97 | 4.74 | 17,030,640 |
| Jan 21, 2025 | 4.91 | 4.95 | 4.89 | 4.92 | 4.69 | 18,663,150 |
| Jan 17, 2025 | 4.85 | 4.91 | 4.83 | 4.84 | 4.61 | 22,886,490 |
| Jan 16, 2025 | 4.86 | 4.88 | 4.77 | 4.83 | 4.60 | 17,787,990 |
| Jan 15, 2025 | 4.77 | 4.88 | 4.75 | 4.87 | 4.65 | 42,680,880 |
| Jan 14, 2025 | 4.58 | 4.65 | 4.56 | 4.64 | 4.42 | 20,396,860 |
| Jan 13, 2025 | 4.57 | 4.65 | 4.57 | 4.63 | 4.41 | 18,056,280 |
| Jan 10, 2025 | 4.59 | 4.62 | 4.55 | 4.58 | 4.37 | 35,371,160 |
| Jan 8, 2025 | 4.61 | 4.64 | 4.57 | 4.64 | 4.42 | 29,443,700 |
| Jan 7, 2025 | 4.71 | 4.78 | 4.67 | 4.70 | 4.48 | 26,353,800 |
| Jan 6, 2025 | 4.54 | 4.65 | 4.53 | 4.61 | 4.40 | 25,116,080 |
| Jan 3, 2025 | 4.49 | 4.51 | 4.42 | 4.43 | 4.22 | 25,608,880 |
| Jan 2, 2025 | 0.002727 Dividend | |||||
| Jan 2, 2025 | 4.43 | 4.56 | 4.42 | 4.50 | 4.29 | 28,648,180 |
| Dec 31, 2024 | 4.54 | 4.54 | 4.48 | 4.51 | 4.30 | 7,985,560 |
| Dec 30, 2024 | 4.54 | 4.57 | 4.51 | 4.55 | 4.33 | 21,507,530 |
| Dec 27, 2024 | 4.49 | 4.57 | 4.49 | 4.53 | 4.31 | 17,722,430 |
| Dec 26, 2024 | 4.49 | 4.57 | 4.49 | 4.55 | 4.33 | 23,696,200 |
| Dec 24, 2024 | 4.53 | 4.55 | 4.53 | 4.54 | 4.32 | 7,109,190 |
| Dec 23, 2024 | 4.55 | 4.55 | 4.49 | 4.52 | 4.31 | 19,510,260 |
| Dec 20, 2024 | 4.67 | 4.70 | 4.59 | 4.61 | 4.39 | 51,350,420 |
| Dec 19, 2024 | 4.62 | 4.65 | 4.55 | 4.56 | 4.35 | 97,033,310 |
| Dec 18, 2024 | 4.68 | 4.68 | 4.45 | 4.51 | 4.30 | 56,800,150 |
| Dec 17, 2024 | 4.68 | 4.82 | 4.66 | 4.75 | 4.53 | 47,428,590 |
| Dec 16, 2024 | 4.77 | 4.82 | 4.70 | 4.74 | 4.51 | 33,040,370 |
| Dec 13, 2024 | 4.87 | 4.88 | 4.78 | 4.79 | 4.57 | 36,394,050 |
| Dec 12, 2024 | 5.01 | 5.02 | 4.84 | 4.89 | 4.66 | 43,848,530 |
| Dec 11, 2024 | 0.049091 Dividend | |||||
| Dec 11, 2024 | 4.96 | 5.11 | 4.89 | 5.05 | 4.82 | 65,328,010 |
| Dec 10, 2024 | 4.93 | 5.03 | 4.93 | 5.00 | 4.72 | 28,856,960 |
| Dec 9, 2024 | 4.94 | 4.98 | 4.88 | 4.88 | 4.61 | 18,511,790 |
| Dec 6, 2024 | 4.99 | 5.01 | 4.87 | 4.88 | 4.61 | 31,820,140 |
| Dec 5, 2024 | 5.04 | 5.06 | 5.00 | 5.03 | 4.74 | 41,546,670 |
| Dec 4, 2024 | 4.89 | 4.95 | 4.86 | 4.89 | 4.62 | 45,639,660 |
| Dec 3, 2024 | 4.84 | 4.87 | 4.79 | 4.86 | 4.59 | 29,522,680 |
| Dec 2, 2024 | 0.002727 Dividend | |||||
| Dec 2, 2024 | 4.83 | 4.87 | 4.77 | 4.83 | 4.56 | 34,834,470 |
| Nov 29, 2024 | 4.85 | 4.95 | 4.80 | 4.87 | 4.60 | 30,820,130 |
| Nov 27, 2024 | 5.42 | 5.43 | 5.18 | 5.22 | 4.92 | 37,698,320 |
| Nov 26, 2024 | 5.38 | 5.50 | 5.37 | 5.45 | 5.14 | 23,425,050 |
| Nov 25, 2024 | 5.35 | 5.37 | 5.31 | 5.32 | 5.02 | 19,963,350 |
| Nov 22, 2024 | 5.31 | 5.35 | 5.30 | 5.32 | 5.02 | 14,876,290 |
| Nov 21, 2024 | 5.35 | 5.38 | 5.32 | 5.33 | 5.02 | 27,434,330 |
| Nov 20, 2024 | 5.42 | 5.43 | 5.39 | 5.42 | 5.11 | 7,266,490 |
| Nov 19, 2024 | 5.43 | 5.46 | 5.41 | 5.44 | 5.13 | 16,159,110 |
| Nov 18, 2024 | 5.41 | 5.45 | 5.40 | 5.42 | 5.11 | 20,184,230 |
| Nov 15, 2024 | 5.39 | 5.48 | 5.39 | 5.42 | 5.11 | 15,040,740 |
| Nov 14, 2024 | 5.42 | 5.44 | 5.35 | 5.37 | 5.07 | 34,826,220 |
| Nov 13, 2024 | 5.43 | 5.44 | 5.35 | 5.39 | 5.08 | 24,224,750 |
| Nov 12, 2024 | 0.002727 Dividend | |||||
| Nov 12, 2024 | 5.52 | 5.54 | 5.46 | 5.48 | 5.17 | 18,345,250 |
| Nov 11, 2024 | 5.51 | 5.58 | 5.49 | 5.53 | 5.21 | 21,125,830 |
| Nov 8, 2024 | 5.55 | 5.58 | 5.48 | 5.55 | 5.24 | 21,726,870 |
| Nov 7, 2024 | 5.81 | 5.82 | 5.66 | 5.68 | 5.36 | 25,234,330 |
| Nov 6, 2024 | 5.66 | 5.84 | 5.58 | 5.78 | 5.45 | 37,271,520 |
| Nov 5, 2024 | 5.66 | 5.81 | 5.63 | 5.72 | 5.39 | 65,411,500 |
| Nov 4, 2024 | 5.57 | 5.61 | 5.50 | 5.53 | 5.21 | 31,019,120 |
| Nov 1, 2024 | 5.51 | 5.54 | 5.39 | 5.40 | 5.09 | 26,169,770 |
| Oct 31, 2024 | 5.55 | 5.59 | 5.49 | 5.50 | 5.19 | 15,228,840 |
| Oct 30, 2024 | 5.55 | 5.60 | 5.55 | 5.58 | 5.26 | 11,957,330 |
| Oct 29, 2024 | 5.72 | 5.73 | 5.57 | 5.58 | 5.26 | 23,395,680 |
| Oct 28, 2024 | 5.71 | 5.75 | 5.68 | 5.72 | 5.39 | 22,167,420 |
| Oct 25, 2024 | 5.70 | 5.71 | 5.62 | 5.63 | 5.30 | 14,042,380 |
| Oct 24, 2024 | 5.66 | 5.75 | 5.64 | 5.73 | 5.40 | 20,247,150 |
| Oct 23, 2024 | 5.59 | 5.67 | 5.58 | 5.66 | 5.34 | 17,516,730 |
| Oct 22, 2024 | 5.60 | 5.65 | 5.56 | 5.64 | 5.31 | 16,645,970 |
| Oct 21, 2024 | 5.61 | 5.65 | 5.58 | 5.60 | 5.28 | 11,669,350 |
| Oct 18, 2024 | 5.68 | 5.69 | 5.61 | 5.62 | 5.30 | 13,079,990 |
| Oct 17, 2024 | 5.56 | 5.69 | 5.56 | 5.65 | 5.32 | 16,446,870 |
| Oct 16, 2024 | 5.65 | 5.68 | 5.59 | 5.64 | 5.31 | 30,408,290 |
| Oct 15, 2024 | 5.64 | 5.69 | 5.61 | 5.65 | 5.33 | 20,490,800 |
| Oct 14, 2024 | 5.63 | 5.73 | 5.62 | 5.70 | 5.37 | 15,631,440 |
| Oct 11, 2024 | 5.65 | 5.65 | 5.58 | 5.63 | 5.30 | 19,601,890 |
| Oct 10, 2024 | 5.67 | 5.72 | 5.64 | 5.70 | 5.37 | 37,277,790 |
| Oct 9, 2024 | 5.71 | 5.75 | 5.64 | 5.66 | 5.34 | 18,628,060 |
| Oct 8, 2024 | 5.79 | 5.87 | 5.79 | 5.84 | 5.50 | 20,978,210 |
| Oct 7, 2024 | 5.81 | 5.91 | 5.81 | 5.85 | 5.52 | 19,325,460 |
| Oct 4, 2024 | 5.79 | 5.87 | 5.78 | 5.85 | 5.52 | 18,830,350 |
| Oct 3, 2024 | 5.83 | 5.85 | 5.74 | 5.80 | 5.47 | 26,553,340 |
| Oct 2, 2024 | 6.07 | 6.08 | 5.95 | 5.97 | 5.63 | 24,845,700 |
| Oct 1, 2024 | 6.05 | 6.05 | 5.90 | 5.93 | 5.59 | 33,190,080 |
| Sep 30, 2024 | 6.14 | 6.20 | 6.05 | 6.05 | 5.70 | 38,746,510 |
| Sep 27, 2024 | 6.14 | 6.18 | 6.11 | 6.16 | 5.81 | 27,252,390 |
| Sep 26, 2024 | 6.09 | 6.18 | 6.09 | 6.14 | 5.78 | 49,451,600 |
| Sep 25, 2024 | 5.99 | 6.01 | 5.95 | 6.00 | 5.66 | 23,543,740 |
| Sep 24, 2024 | 6.02 | 6.07 | 5.93 | 5.95 | 5.61 | 20,301,270 |
| Sep 23, 2024 | 0.044545 Dividend | |||||
| Sep 23, 2024 | 5.87 | 5.93 | 5.84 | 5.90 | 5.56 | 22,818,290 |
| Sep 20, 2024 | 6.07 | 6.09 | 5.91 | 5.92 | 5.54 | 20,228,670 |
| Sep 19, 2024 | 6.17 | 6.18 | 6.09 | 6.11 | 5.72 | 15,577,430 |
| Sep 18, 2024 | 6.15 | 6.20 | 6.07 | 6.12 | 5.72 | 16,516,170 |
| Sep 17, 2024 | 6.07 | 6.13 | 6.06 | 6.11 | 5.72 | 11,580,800 |
| Sep 16, 2024 | 6.12 | 6.15 | 6.07 | 6.12 | 5.72 | 12,143,230 |
| Sep 13, 2024 | 6.07 | 6.11 | 5.99 | 6.06 | 5.67 | 15,490,200 |
| Sep 12, 2024 | 5.97 | 6.05 | 5.90 | 6.02 | 5.63 | 18,495,180 |
| Sep 11, 2024 | 6.04 | 6.07 | 5.98 | 6.02 | 5.63 | 17,872,690 |
| Sep 10, 2024 | 6.04 | 6.05 | 5.97 | 6.03 | 5.64 | 18,784,480 |
| Sep 9, 2024 | 6.01 | 6.10 | 6.01 | 6.09 | 5.70 | 15,525,290 |
| Sep 6, 2024 | 6.14 | 6.15 | 5.99 | 6.01 | 5.62 | 17,075,850 |
| Sep 5, 2024 | 6.05 | 6.14 | 6.04 | 6.13 | 5.73 | 15,906,880 |
| Sep 4, 2024 | 6.04 | 6.13 | 6.02 | 6.03 | 5.64 | 18,132,290 |
| Sep 3, 2024 | 0.002727 Dividend | |||||
| Sep 3, 2024 | 5.95 | 5.97 | 5.88 | 5.95 | 5.57 | 17,666,660 |
| Aug 30, 2024 | 5.86 | 5.97 | 5.85 | 5.93 | 5.54 | 21,401,380 |
| Aug 29, 2024 | 6.03 | 6.04 | 5.98 | 5.99 | 5.60 | 17,320,930 |
| Aug 28, 2024 | 5.99 | 6.15 | 5.98 | 6.13 | 5.73 | 21,167,410 |
| Aug 27, 2024 | 6.05 | 6.08 | 6.02 | 6.06 | 5.67 | 14,820,630 |
| Aug 26, 2024 | 6.03 | 6.09 | 6.03 | 6.07 | 5.68 | 13,998,160 |
| Aug 23, 2024 | 6.06 | 6.13 | 6.04 | 6.09 | 5.70 | 24,053,480 |
| Aug 22, 2024 | 5.96 | 6.03 | 5.93 | 5.98 | 5.59 | 31,452,850 |
| Aug 21, 2024 | 6.23 | 6.24 | 6.13 | 6.18 | 5.78 | 20,452,630 |
| Aug 20, 2024 | 6.18 | 6.22 | 6.14 | 6.21 | 5.81 | 20,842,030 |
| Aug 19, 2024 | 6.17 | 6.30 | 6.15 | 6.25 | 5.84 | 20,351,870 |
| Aug 16, 2024 | 6.24 | 6.25 | 6.10 | 6.13 | 5.73 | 26,552,350 |
| Aug 15, 2024 | 6.09 | 6.19 | 6.08 | 6.15 | 5.76 | 23,160,280 |
| Aug 14, 2024 | 6.01 | 6.12 | 5.99 | 6.10 | 5.70 | 33,097,680 |
| Aug 13, 2024 | 5.76 | 5.95 | 5.76 | 5.95 | 5.57 | 30,157,930 |
| Aug 12, 2024 | 5.75 | 5.77 | 5.71 | 5.72 | 5.35 | 16,089,810 |
| Aug 9, 2024 | 5.61 | 5.73 | 5.57 | 5.70 | 5.33 | 22,034,870 |
| Aug 8, 2024 | 5.50 | 5.55 | 5.47 | 5.49 | 5.14 | 20,819,040 |
| Aug 7, 2024 | 5.45 | 5.50 | 5.38 | 5.47 | 5.12 | 26,886,090 |
| Aug 6, 2024 | 5.35 | 5.48 | 5.33 | 5.41 | 5.06 | 32,052,020 |
| Aug 5, 2024 | 5.11 | 5.26 | 5.11 | 5.22 | 4.88 | 33,407,000 |
| Aug 2, 2024 | 0.002727 Dividend | |||||
| Aug 2, 2024 | 5.30 | 5.31 | 5.22 | 5.24 | 4.90 | 21,711,800 |
| Aug 1, 2024 | 5.46 | 5.47 | 5.28 | 5.29 | 4.95 | 13,895,860 |
| Jul 31, 2024 | 5.52 | 5.55 | 5.45 | 5.47 | 5.12 | 17,082,780 |
| Jul 30, 2024 | 5.55 | 5.60 | 5.50 | 5.57 | 5.21 | 16,067,260 |
| Jul 29, 2024 | 5.55 | 5.59 | 5.50 | 5.55 | 5.19 | 16,806,350 |
| Jul 26, 2024 | 5.49 | 5.52 | 5.45 | 5.51 | 5.15 | 10,768,560 |
| Jul 25, 2024 | 5.48 | 5.55 | 5.45 | 5.48 | 5.12 | 15,260,410 |
| Jul 24, 2024 | 5.51 | 5.56 | 5.50 | 5.50 | 5.14 | 14,214,420 |
| Jul 23, 2024 | 5.56 | 5.64 | 5.55 | 5.57 | 5.21 | 12,341,560 |
| Jul 22, 2024 | 5.63 | 5.67 | 5.59 | 5.60 | 5.23 | 12,114,410 |
| Jul 19, 2024 | 5.65 | 5.68 | 5.57 | 5.58 | 5.22 | 15,819,540 |
| Jul 18, 2024 | 5.61 | 5.62 | 5.52 | 5.52 | 5.16 | 12,906,520 |
| Jul 17, 2024 | 5.60 | 5.70 | 5.59 | 5.67 | 5.30 | 13,469,610 |
| Jul 16, 2024 | 5.65 | 5.69 | 5.61 | 5.66 | 5.29 | 21,555,380 |
| Jul 15, 2024 | 5.61 | 5.63 | 5.56 | 5.60 | 5.23 | 16,162,520 |
| Jul 12, 2024 | 5.62 | 5.64 | 5.56 | 5.63 | 5.26 | 12,224,960 |
| Jul 11, 2024 | 5.65 | 5.67 | 5.59 | 5.63 | 5.26 | 15,304,520 |
| Jul 10, 2024 | 5.65 | 5.66 | 5.57 | 5.64 | 5.27 | 15,924,370 |
| Jul 9, 2024 | 5.45 | 5.57 | 5.45 | 5.55 | 5.19 | 16,015,560 |
| Jul 8, 2024 | 5.45 | 5.49 | 5.40 | 5.44 | 5.08 | 23,097,800 |
| Jul 5, 2024 | 5.45 | 5.51 | 5.38 | 5.48 | 5.12 | 22,514,250 |
| Jul 3, 2024 | 5.35 | 5.46 | 5.35 | 5.45 | 5.10 | 17,724,850 |
| Jul 2, 2024 | 0.002727 Dividend | |||||
| Jul 2, 2024 | 5.18 | 5.26 | 5.17 | 5.26 | 4.92 | 24,731,080 |
| Jul 1, 2024 | 5.31 | 5.35 | 5.20 | 5.21 | 4.87 | 15,923,490 |
| Jun 28, 2024 | 5.30 | 5.33 | 5.24 | 5.31 | 4.96 | 26,412,760 |
| Jun 27, 2024 | 5.37 | 5.41 | 5.32 | 5.36 | 5.01 | 17,397,710 |
| Jun 26, 2024 | 5.29 | 5.35 | 5.26 | 5.35 | 4.99 | 15,068,240 |
| Jun 25, 2024 | 5.45 | 5.49 | 5.41 | 5.42 | 5.06 | 13,996,950 |
| Jun 24, 2024 | 0.043636 Dividend | |||||
| Jun 24, 2024 | 5.49 | 5.57 | 5.46 | 5.48 | 5.12 | 24,956,140 |
| Jun 21, 2024 | 5.33 | 5.44 | 5.33 | 5.42 | 5.02 | 30,830,360 |
| Jun 20, 2024 | 5.42 | 5.45 | 5.32 | 5.35 | 4.96 | 26,344,340 |
| Jun 18, 2024 | 5.34 | 5.45 | 5.34 | 5.35 | 4.95 | 19,454,160 |
| Jun 17, 2024 | 5.29 | 5.39 | 5.29 | 5.39 | 5.00 | 24,667,060 |
| Jun 14, 2024 | 5.25 | 5.33 | 5.24 | 5.27 | 4.89 | 18,506,620 |
| Jun 13, 2024 | 5.33 | 5.35 | 5.25 | 5.29 | 4.90 | 21,371,240 |
| Jun 12, 2024 | 5.35 | 5.38 | 5.24 | 5.34 | 4.95 | 45,940,070 |
| Jun 11, 2024 | 5.35 | 5.40 | 5.31 | 5.35 | 4.95 | 12,304,820 |
| Jun 10, 2024 | 5.30 | 5.32 | 5.25 | 5.29 | 4.90 | 34,877,920 |
| Jun 7, 2024 | 5.45 | 5.50 | 5.36 | 5.40 | 5.00 | 16,599,770 |
| Jun 6, 2024 | 5.48 | 5.55 | 5.47 | 5.55 | 5.14 | 16,228,410 |
| Jun 5, 2024 | 5.46 | 5.46 | 5.38 | 5.44 | 5.04 | 15,730,880 |
| Jun 4, 2024 | 5.41 | 5.47 | 5.39 | 5.45 | 5.05 | 17,020,410 |
| Jun 3, 2024 | 5.42 | 5.53 | 5.38 | 5.51 | 5.11 | 21,465,400 |
Related Tickers
BBD Banco Bradesco S.A.
2.9000
+0.69%
BSBR Banco Santander (Brasil) S.A.
5.20
0.00%
LYG Lloyds Banking Group plc
4.2700
+1.43%
CIB Grupo Cibest S.A.
43.40
+4.76%
BDORY Banco do Brasil S.A.
4.2000
+1.20%
MFG Mizuho Financial Group, Inc.
5.62
+1.08%
SUPV Grupo Supervielle S.A.
12.78
-1.84%
BMA Banco Macro S.A.
82.32
-2.59%
HBAN Huntington Bancshares Incorporated
15.58
-0.32%
NWG NatWest Group plc
14.46
+1.12%