São Paulo - Delayed Quote BRL

Itaú Unibanco Holding S.A. (ITUB4.SA)

Compare
36.76 +0.14 (+0.38%)
At close: 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 36.54 36.86 36.52 36.76 36.76 27,723,200
Sep 26, 2024 36.50 36.89 36.34 36.62 36.62 37,598,800
Sep 25, 2024 35.78 36.17 35.78 36.16 36.16 21,696,900
Sep 24, 2024 36.05 36.33 35.52 35.71 35.71 24,014,400
Sep 23, 2024 35.74 35.98 35.57 35.72 35.72 15,333,800
Sep 20, 2024 0.27 Dividend
Sep 20, 2024 36.32 36.48 35.91 35.93 35.93 30,654,600
Sep 19, 2024 36.80 36.88 36.37 36.60 36.33 23,841,600
Sep 18, 2024 36.85 37.03 36.56 36.70 36.43 16,508,200
Sep 17, 2024 36.91 36.98 36.66 36.91 36.63 17,636,100
Sep 16, 2024 37.06 37.22 36.83 37.00 36.72 10,814,500
Sep 13, 2024 37.16 37.33 36.58 37.01 36.73 20,220,400
Sep 12, 2024 37.21 37.28 36.70 36.97 36.69 14,394,900
Sep 11, 2024 37.38 37.54 37.14 37.38 37.10 19,666,600
Sep 10, 2024 37.05 37.38 37.02 37.31 37.03 13,327,400
Sep 9, 2024 37.02 37.45 36.97 37.31 37.03 13,666,700
Sep 6, 2024 37.58 37.58 36.87 36.95 36.67 15,947,300
Sep 5, 2024 37.30 37.60 37.14 37.48 37.20 11,564,300
Sep 4, 2024 37.15 37.79 37.02 37.24 36.96 20,311,300
Sep 3, 2024 36.49 36.99 36.36 36.98 36.70 15,736,300
Sep 2, 2024 0.02 Dividend
Sep 2, 2024 36.57 36.70 36.34 36.39 36.12 10,168,000
Aug 30, 2024 36.83 36.97 36.41 36.70 36.41 61,647,300
Aug 29, 2024 37.19 37.38 36.96 36.96 36.67 22,221,200
Aug 28, 2024 36.36 37.47 36.23 37.37 37.07 31,881,300
Aug 27, 2024 36.53 36.71 36.33 36.58 36.29 14,639,700
Aug 26, 2024 36.53 36.64 36.26 36.54 36.25 14,399,100
Aug 23, 2024 36.79 37.05 36.37 36.46 36.17 21,752,600
Aug 22, 2024 36.32 36.75 36.30 36.74 36.45 21,460,900
Aug 21, 2024 37.33 37.38 36.91 37.08 36.79 14,132,800
Aug 20, 2024 37.00 37.36 36.74 37.23 36.93 15,760,400
Aug 19, 2024 36.88 37.26 36.78 36.96 36.67 22,266,300
Aug 16, 2024 37.24 37.49 36.64 36.74 36.45 34,482,800
Aug 15, 2024 36.67 37.09 36.56 37.05 36.76 32,635,900
Aug 14, 2024 35.59 36.78 35.59 36.47 36.18 54,240,500
Aug 13, 2024 34.85 35.59 34.71 35.59 35.31 39,538,900
Aug 12, 2024 34.67 34.82 34.47 34.61 34.34 20,965,400
Aug 9, 2024 33.80 34.56 33.75 34.56 34.29 24,139,600
Aug 8, 2024 33.85 34.14 33.54 33.65 33.38 19,625,300
Aug 7, 2024 34.05 34.18 33.07 33.77 33.50 40,658,900
Aug 6, 2024 33.01 33.94 33.01 33.68 33.41 25,812,000
Aug 5, 2024 32.45 33.03 32.35 32.95 32.69 26,510,800
Aug 2, 2024 33.49 33.54 32.79 32.95 32.69 24,143,700
Aug 1, 2024 0.02 Dividend
Aug 1, 2024 34.02 34.12 33.27 33.37 33.11 22,633,900
Jul 31, 2024 34.26 34.41 33.85 33.88 33.59 25,302,400
Jul 30, 2024 34.42 34.51 34.14 34.36 34.07 17,627,800
Jul 29, 2024 34.28 34.61 34.25 34.49 34.20 15,134,500
Jul 26, 2024 33.92 34.34 33.92 34.24 33.95 11,181,500
Jul 25, 2024 34.07 34.21 33.84 33.99 33.70 19,825,200
Jul 24, 2024 34.30 34.33 34.05 34.14 33.85 15,775,600
Jul 23, 2024 34.21 34.40 34.10 34.19 33.90 16,920,900
Jul 22, 2024 34.28 34.45 34.17 34.24 33.95 12,397,200
Jul 19, 2024 34.15 34.62 34.06 34.26 33.97 23,779,800
Jul 18, 2024 34.07 34.21 33.77 34.00 33.71 15,688,400
Jul 17, 2024 33.72 34.25 33.61 34.16 33.87 16,329,000
Jul 16, 2024 33.56 33.85 33.52 33.79 33.50 19,471,900
Jul 15, 2024 33.50 33.67 33.38 33.59 33.31 19,714,400
Jul 12, 2024 33.65 33.69 33.32 33.46 33.18 22,058,200
Jul 11, 2024 33.45 33.66 33.38 33.65 33.37 19,611,900
Jul 10, 2024 33.18 33.48 33.10 33.45 33.17 34,365,600
Jul 9, 2024 32.74 33.10 32.55 33.10 32.82 16,794,100
Jul 8, 2024 32.83 33.00 32.60 32.87 32.59 17,394,700
Jul 5, 2024 33.00 33.08 32.61 32.93 32.65 16,825,500
Jul 4, 2024 33.17 33.24 32.90 32.91 32.63 10,038,200
Jul 3, 2024 32.86 33.29 32.76 32.86 32.58 25,232,900
Jul 2, 2024 32.28 32.66 32.23 32.66 32.38 30,447,800
Jul 1, 2024 0.02 Dividend
Jul 1, 2024 32.38 32.66 32.17 32.24 31.97 15,617,100
Jun 28, 2024 32.48 32.54 32.05 32.41 32.12 28,992,100
Jun 27, 2024 32.45 32.61 32.28 32.44 32.15 15,015,600
Jun 26, 2024 32.23 32.38 31.81 32.38 32.09 23,633,300
Jun 25, 2024 32.33 32.68 32.24 32.44 32.15 23,973,600
Jun 24, 2024 31.99 32.86 31.98 32.34 32.05 32,487,800
Jun 21, 2024 0.25 Dividend
Jun 21, 2024 31.88 32.18 31.64 31.88 31.59 51,768,800
Jun 20, 2024 32.38 32.46 31.86 31.91 31.37 20,425,100
Jun 19, 2024 31.74 32.29 31.60 32.13 31.59 14,561,100
Jun 18, 2024 31.84 32.23 31.72 31.88 31.34 21,702,300
Jun 17, 2024 31.41 32.00 31.29 31.90 31.36 26,902,400
Jun 14, 2024 31.13 31.37 30.94 31.14 30.62 15,426,400
Jun 13, 2024 31.50 31.67 31.17 31.17 30.65 20,383,900
Jun 12, 2024 31.67 31.74 31.15 31.50 30.97 34,735,800
Jun 11, 2024 31.38 31.69 31.24 31.55 31.02 14,834,100
Jun 10, 2024 31.49 31.60 30.91 31.20 30.68 20,354,000
Jun 7, 2024 31.58 31.80 31.33 31.45 30.92 23,240,300
Jun 6, 2024 31.51 32.00 31.46 31.90 31.36 12,893,200
Jun 5, 2024 31.45 31.64 31.33 31.50 30.97 22,320,200
Jun 4, 2024 31.34 31.67 31.17 31.56 31.03 22,209,800
Jun 3, 2024 0.02 Dividend
Jun 3, 2024 31.16 31.65 31.09 31.45 30.92 22,727,500
May 31, 2024 31.34 31.41 31.00 31.03 30.49 34,268,100
May 29, 2024 31.36 31.53 30.95 31.35 30.81 24,844,400
May 28, 2024 32.13 32.14 31.50 31.57 31.02 25,101,900
May 27, 2024 31.85 31.87 31.60 31.74 31.19 12,040,200
May 24, 2024 32.22 32.24 31.73 31.85 31.30 20,686,700
May 23, 2024 32.40 32.44 32.05 32.16 31.60 19,234,200
May 22, 2024 32.79 32.85 32.32 32.45 31.89 20,994,500
May 21, 2024 33.17 33.28 32.83 32.96 32.39 16,499,800
May 20, 2024 33.19 33.40 33.00 33.13 32.56 15,670,900
May 17, 2024 33.16 33.37 33.06 33.23 32.65 18,592,400
May 16, 2024 33.47 33.62 33.12 33.22 32.64 17,894,400
May 15, 2024 33.51 33.57 33.18 33.32 32.74 21,065,900
May 14, 2024 32.82 33.56 32.81 33.41 32.83 30,447,800
May 13, 2024 32.81 33.18 32.72 33.05 32.48 23,536,100
May 10, 2024 32.33 33.02 32.31 32.65 32.08 23,339,100
May 9, 2024 32.89 32.96 32.26 32.28 31.72 28,099,900
May 8, 2024 32.83 33.37 32.62 33.28 32.70 24,467,300
May 7, 2024 32.50 33.24 32.18 33.07 32.50 38,484,900
May 6, 2024 32.18 32.67 32.10 32.40 31.84 18,623,400
May 3, 2024 32.26 32.59 32.08 32.20 31.64 28,919,400
May 2, 2024 0.02 Dividend
May 2, 2024 31.92 32.11 31.52 31.80 31.25 27,936,500
Apr 30, 2024 31.91 32.20 31.36 31.36 30.80 46,905,100
Apr 29, 2024 32.25 32.30 31.71 31.96 31.39 22,083,300
Apr 26, 2024 31.82 32.35 31.72 32.21 31.63 27,151,800
Apr 25, 2024 31.78 32.00 31.45 31.68 31.11 20,367,500
Apr 24, 2024 32.00 32.09 31.62 31.86 31.29 24,172,500
Apr 23, 2024 31.40 32.31 31.40 32.00 31.43 46,873,000
Apr 22, 2024 31.64 31.74 31.28 31.53 30.97 21,715,600
Apr 19, 2024 31.78 31.97 31.45 31.55 30.99 26,917,000
Apr 18, 2024 31.75 32.00 31.36 31.73 31.16 21,697,800
Apr 17, 2024 31.69 31.77 31.38 31.69 31.12 25,336,400
Apr 16, 2024 31.71 31.87 31.38 31.67 31.10 30,781,700
Apr 15, 2024 32.46 32.63 31.79 31.91 31.34 31,620,200
Apr 12, 2024 32.70 32.73 32.39 32.46 31.88 22,807,800
Apr 11, 2024 32.72 32.93 32.55 32.80 32.21 18,259,600
Apr 10, 2024 33.45 33.50 32.68 32.86 32.27 27,586,400
Apr 9, 2024 33.38 33.63 33.28 33.57 32.97 17,809,900
Apr 8, 2024 32.96 33.53 32.89 33.22 32.63 17,031,700
Apr 5, 2024 32.80 32.99 32.53 32.73 32.14 24,943,600
Apr 4, 2024 33.37 33.69 32.61 32.79 32.20 47,764,600
Apr 3, 2024 33.44 33.58 33.01 33.23 32.64 29,810,600
Apr 2, 2024 33.45 33.56 33.14 33.48 32.88 18,086,200
Apr 1, 2024 0.02 Dividend
Apr 1, 2024 34.58 34.79 33.43 33.44 32.84 31,425,600
Mar 28, 2024 34.57 34.79 34.39 34.64 34.00 16,693,300
Mar 27, 2024 34.30 34.68 34.15 34.58 33.94 17,121,600
Mar 26, 2024 33.68 34.39 33.58 34.39 33.76 17,001,600
Mar 25, 2024 33.64 33.74 33.55 33.72 33.10 12,219,500
Mar 22, 2024 0.24 Dividend
Mar 22, 2024 34.10 34.20 33.61 33.72 33.10 11,601,800
Mar 21, 2024 34.80 34.93 34.27 34.44 33.57 33,569,600
Mar 20, 2024 34.73 35.00 34.56 34.80 33.92 17,439,700
Mar 19, 2024 34.76 34.85 34.64 34.73 33.85 10,533,300
Mar 18, 2024 34.67 34.95 34.38 34.68 33.80 12,949,700
Mar 15, 2024 34.87 34.90 34.40 34.54 33.67 37,579,400
Mar 14, 2024 34.80 34.93 34.55 34.73 33.85 28,582,300
Mar 13, 2024 34.31 34.92 34.20 34.75 33.87 26,668,100
Mar 12, 2024 34.46 34.61 34.13 34.41 33.54 21,566,200
Mar 11, 2024 34.01 34.27 33.99 34.27 33.40 20,181,300
Mar 8, 2024 33.68 34.26 33.65 34.10 33.24 17,325,800
Mar 7, 2024 34.05 34.34 33.50 33.79 32.94 16,530,500
Mar 6, 2024 33.96 34.29 33.76 34.15 33.29 32,308,900
Mar 5, 2024 33.92 34.04 33.60 33.78 32.93 18,131,000
Mar 4, 2024 34.08 34.20 33.81 33.81 32.95 15,599,500
Mar 1, 2024 0.02 Dividend
Mar 1, 2024 34.12 34.27 33.91 34.07 33.21 14,581,300
Feb 29, 2024 34.67 34.75 33.74 33.94 33.06 42,434,400
Feb 28, 2024 34.70 34.89 34.46 34.80 33.90 13,346,600
Feb 27, 2024 34.62 34.85 34.40 34.78 33.88 15,712,500
Feb 26, 2024 34.29 34.44 34.16 34.36 33.47 13,553,700
Feb 23, 2024 34.20 34.38 33.87 34.26 33.38 22,705,500
Feb 22, 2024 1.13 Dividend
Feb 22, 2024 34.70 34.73 34.16 34.16 33.28 21,460,700
Feb 21, 2024 35.65 35.83 35.48 35.48 33.47 28,407,100
Feb 20, 2024 34.89 35.95 34.89 35.68 33.66 55,025,400
Feb 19, 2024 34.58 34.94 34.55 34.92 32.94 28,274,900
Feb 16, 2024 34.68 34.79 34.28 34.54 32.58 22,841,600
Feb 15, 2024 34.38 34.63 34.14 34.58 32.62 28,507,200
Feb 14, 2024 34.20 34.44 34.12 34.29 32.35 12,633,200
Feb 9, 2024 33.88 34.41 33.74 34.29 32.35 26,972,700
Feb 8, 2024 34.43 34.84 33.86 33.86 31.94 48,756,600
Feb 7, 2024 34.50 34.87 34.10 34.54 32.58 47,151,000
Feb 6, 2024 33.56 34.87 33.28 34.79 32.82 67,268,500
Feb 5, 2024 32.88 33.37 32.80 33.36 31.47 18,657,900
Feb 2, 2024 32.75 32.89 32.19 32.74 30.88 22,364,400
Feb 1, 2024 0.02 Dividend
Feb 1, 2024 32.78 33.06 32.24 32.69 30.84 23,214,000
Jan 31, 2024 32.48 33.33 32.47 32.78 30.90 23,851,600
Jan 30, 2024 32.57 32.74 32.33 32.43 30.57 21,026,800
Jan 29, 2024 32.71 32.88 32.45 32.64 30.77 8,787,400
Jan 26, 2024 32.38 32.91 32.35 32.81 30.93 14,469,000
Jan 25, 2024 32.58 32.67 32.25 32.33 30.48 15,357,400
Jan 24, 2024 32.71 33.07 32.31 32.40 30.55 23,505,900
Jan 23, 2024 32.58 32.62 32.17 32.55 30.69 21,485,900
Jan 22, 2024 32.95 33.17 31.97 32.40 30.55 36,322,300
Jan 19, 2024 32.95 33.04 32.71 32.94 31.06 31,832,400
Jan 18, 2024 33.20 33.20 32.74 32.86 30.98 22,607,200
Jan 17, 2024 32.90 33.16 32.83 33.00 31.11 27,003,400
Jan 16, 2024 33.20 33.57 32.95 32.98 31.09 35,504,200
Jan 15, 2024 33.37 33.57 33.18 33.45 31.54 9,858,400
Jan 12, 2024 33.26 33.48 32.96 33.39 31.48 24,367,500
Jan 11, 2024 33.21 33.58 33.13 33.35 31.44 20,401,200
Jan 10, 2024 33.21 33.54 33.19 33.29 31.39 10,081,600
Jan 9, 2024 33.20 33.44 32.79 33.32 31.41 18,939,900
Jan 8, 2024 33.52 33.67 33.29 33.34 31.43 11,810,700
Jan 5, 2024 32.91 33.70 32.88 33.70 31.77 27,726,400
Jan 4, 2024 33.15 33.23 32.70 32.93 31.05 26,585,200
Jan 3, 2024 33.51 33.77 33.15 33.15 31.25 18,530,900
Jan 2, 2024 0.02 Dividend
Jan 2, 2024 33.89 33.89 33.24 33.52 31.60 18,948,200
Dec 28, 2023 33.88 33.97 33.74 33.97 32.01 12,555,300
Dec 27, 2023 33.61 33.95 33.57 33.88 31.93 18,176,500
Dec 26, 2023 33.37 33.78 33.23 33.65 31.71 23,135,400
Dec 22, 2023 32.82 33.54 32.80 33.31 31.39 32,650,500
Dec 21, 2023 32.75 32.87 32.55 32.79 30.90 21,813,000
Dec 20, 2023 32.79 32.97 32.48 32.57 30.69 22,793,900
Dec 19, 2023 33.02 33.35 32.83 32.91 31.01 23,910,200
Dec 18, 2023 32.83 33.03 32.67 32.89 30.99 27,821,700
Dec 15, 2023 32.92 33.04 32.30 32.73 30.84 27,965,300
Dec 14, 2023 32.74 33.04 32.41 32.87 30.97 42,573,100
Dec 13, 2023 31.64 32.77 31.64 32.60 30.72 47,226,300
Dec 12, 2023 31.88 31.94 31.39 31.64 29.81 14,850,200
Dec 11, 2023 31.85 32.07 31.73 31.80 29.97 19,414,400
Dec 8, 2023 31.53 32.12 31.44 32.02 30.17 18,519,300
Dec 7, 2023 0.25 Dividend
Dec 7, 2023 31.45 31.62 31.21 31.62 29.80 20,109,400
Dec 6, 2023 31.92 32.00 31.32 31.52 29.47 23,288,100
Dec 5, 2023 31.59 31.96 31.52 31.80 29.73 25,971,100
Dec 4, 2023 31.32 31.75 31.31 31.54 29.49 12,985,900
Dec 1, 2023 0.02 Dividend
Dec 1, 2023 31.55 31.68 31.13 31.50 29.45 30,520,400
Nov 30, 2023 31.30 31.66 31.23 31.59 29.52 43,096,800
Nov 29, 2023 31.20 31.38 30.84 31.11 29.07 22,551,800
Nov 28, 2023 30.59 31.05 30.48 30.90 28.87 20,636,100
Nov 27, 2023 30.83 30.96 30.51 30.60 28.59 18,069,400
Nov 24, 2023 30.73 30.89 30.40 30.68 28.67 20,490,800
Nov 23, 2023 30.89 31.13 30.58 30.85 28.83 22,853,000
Nov 22, 2023 30.90 31.23 30.77 30.89 28.86 38,994,500
Nov 21, 2023 30.63 30.85 30.51 30.70 28.69 16,598,200
Nov 20, 2023 30.48 30.83 30.25 30.75 28.73 23,396,400
Nov 17, 2023 30.29 30.59 30.12 30.45 28.45 24,611,100
Nov 16, 2023 30.00 30.56 29.77 30.31 28.32 41,237,700
Nov 14, 2023 29.49 30.07 29.43 29.83 27.87 41,826,500
Nov 13, 2023 29.48 29.52 29.17 29.39 27.46 15,016,500
Nov 10, 2023 29.42 29.87 29.27 29.59 27.65 24,499,000
Nov 9, 2023 29.12 29.43 28.78 29.24 27.32 25,831,200
Nov 8, 2023 29.06 29.23 28.78 29.11 27.20 23,697,200
Nov 7, 2023 28.19 29.18 27.95 28.98 27.08 60,774,300
Nov 6, 2023 28.05 28.22 27.88 28.19 26.34 18,023,400
Nov 3, 2023 27.75 28.11 27.55 27.93 26.10 35,317,500
Nov 1, 2023 0.02 Dividend
Nov 1, 2023 26.90 27.34 26.86 27.18 25.40 26,217,000
Oct 31, 2023 27.08 27.18 26.66 26.82 25.04 25,392,800
Oct 30, 2023 27.49 27.49 26.99 27.08 25.29 15,110,200
Oct 27, 2023 27.84 27.90 27.19 27.30 25.49 30,176,000
Oct 26, 2023 27.20 27.82 27.09 27.71 25.88 28,766,600
Oct 25, 2023 27.05 27.83 26.97 27.04 25.25 25,565,100
Oct 24, 2023 27.25 27.38 26.82 26.99 25.20 15,850,100
Oct 23, 2023 26.90 27.31 26.82 26.99 25.20 16,052,700
Oct 20, 2023 26.92 27.23 26.74 26.96 25.17 23,846,300
Oct 19, 2023 26.68 27.40 26.58 27.06 25.27 23,164,800
Oct 18, 2023 27.07 27.29 26.61 26.75 24.98 55,863,000
Oct 17, 2023 27.60 27.65 27.20 27.32 25.51 26,816,300
Oct 16, 2023 27.88 27.90 27.57 27.73 25.89 11,441,300
Oct 13, 2023 27.94 28.09 27.59 27.69 25.86 22,275,500
Oct 11, 2023 27.70 28.02 27.58 27.98 26.13 15,882,400
Oct 10, 2023 27.72 28.05 27.49 27.63 25.80 24,579,700
Oct 9, 2023 27.65 27.75 27.40 27.66 25.83 14,602,500
Oct 6, 2023 27.39 28.29 27.23 27.90 26.05 44,140,600
Oct 5, 2023 27.16 27.83 27.07 27.64 25.81 28,635,400
Oct 4, 2023 26.70 27.33 26.62 27.21 25.41 23,806,800
Oct 3, 2023 26.83 26.93 26.55 26.60 24.84 21,358,300
Oct 2, 2023 0.02 Dividend
Oct 2, 2023 27.14 27.19 26.76 26.94 25.16 12,612,000
Sep 29, 2023 27.50 27.57 27.02 27.21 25.39 17,625,200
Sep 28, 2023 26.53 27.38 26.45 27.25 25.43 28,652,900
Sep 27, 2023 26.81 26.92 26.36 26.55 24.78 22,994,100

Related Tickers

BBDC4.SA Banco Bradesco S.A.
14.94
+0.88%
 
BBAS3.SA Banco do Brasil S.A.
27.25
-0.84%
 
SANB11.SA Banco Santander (Brasil) S.A.
28.68
-0.80%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
11.50
-0.17%
 
SANB4.SA Banco Santander (Brasil) S.A.
15.08
-0.53%
 
ROXO34.SA Nu Holdings Ltd.
12.50
+0.81%
 
INBR32.SA Inter & Co, Inc.
36.95
+1.23%
 
BBDC3.SA Banco Bradesco S.A.
13.24
+0.61%
 
BMGB4.SA Banco BMG S.A.
3.7800
-0.26%
 
BPAN4.SA Banco Pan S.A.
10.15
-0.68%