Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
6.5600
+0.0400 (0.61%)
NYSE · Last Trade: Jun 6th, 4:32 PM EDT
Historical Prices For Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 6.59 | 6.61 | 6.52 | 6.52 | 25,374,170 | 6.52 |
| 6/04/2025 | 6.62 | 6.64 | 6.52 | 6.53 | 28,571,973 | 6.53 |
| 6/03/2025 | 6.54 | 6.60 | 6.50 | 6.59 | 27,695,671 | 6.59 |
| 6/02/2025 | 6.61 | 6.62 | 6.51 | 6.54 | 26,630,782 | 6.54 |
| 5/30/2025 | 6.58 | 6.62 | 6.50 | 6.59 | 37,196,940 | 6.59 |
| 5/29/2025 | 6.68 | 6.69 | 6.60 | 6.63 | 37,267,781 | 6.63 |
| 5/28/2025 | 6.67 | 6.72 | 6.62 | 6.64 | 48,387,571 | 6.64 |
| 5/27/2025 | 6.74 | 6.84 | 6.70 | 6.73 | 40,072,233 | 6.73 |
| 5/23/2025 | 6.42 | 6.68 | 6.39 | 6.65 | 38,437,632 | 6.65 |
| 5/22/2025 | 6.63 | 6.74 | 6.58 | 6.61 | 55,054,161 | 6.61 |
| 5/21/2025 | 6.73 | 6.74 | 6.59 | 6.65 | 28,947,644 | 6.65 |
| 5/20/2025 | 6.78 | 6.80 | 6.67 | 6.76 | 30,780,472 | 6.76 |
| 5/19/2025 | 6.73 | 6.85 | 6.72 | 6.81 | 37,035,230 | 6.81 |
| 5/16/2025 | 6.61 | 6.73 | 6.57 | 6.72 | 40,924,657 | 6.72 |
| 5/15/2025 | 6.67 | 6.70 | 6.57 | 6.64 | 57,457,244 | 6.64 |
| 5/14/2025 | 6.63 | 6.66 | 6.59 | 6.64 | 25,211,089 | 6.64 |
| 5/13/2025 | 6.53 | 6.64 | 6.49 | 6.62 | 27,171,081 | 6.62 |
| 5/12/2025 | 6.52 | 6.55 | 6.39 | 6.45 | 50,499,358 | 6.45 |
| 5/09/2025 | 6.40 | 6.62 | 6.40 | 6.61 | 64,222,539 | 6.61 |
| 5/08/2025 | 6.25 | 6.35 | 6.22 | 6.22 | 25,627,971 | 6.22 |
| 5/07/2025 | 6.10 | 6.14 | 6.07 | 6.10 | 17,167,240 | 6.10 |
| 5/06/2025 | 6.07 | 6.13 | 6.05 | 6.11 | 21,995,184 | 6.11 |
| 5/05/2025 | 6.27 | 6.27 | 6.13 | 6.15 | 19,967,995 | 6.15 |
| 5/02/2025 | 6.35 | 6.37 | 6.16 | 6.20 | 17,006,007 | 6.20 |
| 5/01/2025 | 6.30 | 6.30 | 6.21 | 6.29 | 18,760,460 | 6.29 |
| 4/30/2025 | 6.26 | 6.32 | 6.22 | 6.31 | 24,930,089 | 6.31 |
| 4/29/2025 | 6.22 | 6.32 | 6.20 | 6.31 | 36,349,970 | 6.31 |
| 4/28/2025 | 6.15 | 6.23 | 6.13 | 6.21 | 22,264,318 | 6.21 |
| 4/25/2025 | 6.12 | 6.16 | 6.08 | 6.14 | 21,312,488 | 6.14 |
| 4/24/2025 | 6.09 | 6.15 | 6.01 | 6.14 | 31,699,177 | 6.14 |
| 4/23/2025 | 5.94 | 6.02 | 5.93 | 5.98 | 34,324,407 | 5.98 |
| 4/22/2025 | 5.70 | 5.89 | 5.70 | 5.85 | 25,758,578 | 5.85 |
| 4/21/2025 | 5.68 | 5.71 | 5.62 | 5.69 | 13,655,300 | 5.69 |
| 4/17/2025 | 5.53 | 5.68 | 5.53 | 5.66 | 21,231,527 | 5.66 |
| 4/16/2025 | 5.57 | 5.64 | 5.54 | 5.59 | 21,739,156 | 5.59 |
| 4/15/2025 | 5.57 | 5.61 | 5.53 | 5.59 | 23,815,169 | 5.59 |
| 4/14/2025 | 5.54 | 5.58 | 5.47 | 5.56 | 25,206,371 | 5.56 |
| 4/11/2025 | 5.36 | 5.51 | 5.34 | 5.47 | 32,574,744 | 5.47 |
| 4/10/2025 | 5.39 | 5.47 | 5.24 | 5.37 | 39,967,516 | 5.37 |
| 4/09/2025 | 5.12 | 5.52 | 5.12 | 5.51 | 49,767,497 | 5.51 |
| 4/08/2025 | 5.38 | 5.42 | 5.17 | 5.24 | 51,166,829 | 5.24 |
| 4/07/2025 | 5.22 | 5.43 | 5.17 | 5.30 | 40,068,213 | 5.30 |
| 4/04/2025 | 5.48 | 5.50 | 5.31 | 5.33 | 25,110,033 | 5.33 |
| 4/03/2025 | 5.63 | 5.77 | 5.63 | 5.69 | 38,702,044 | 5.69 |
| 4/02/2025 | 5.55 | 5.57 | 5.47 | 5.53 | 10,629,466 | 5.53 |
| 4/01/2025 | 5.49 | 5.57 | 5.48 | 5.52 | 14,373,634 | 5.51 |
| 3/31/2025 | 5.43 | 5.53 | 5.43 | 5.50 | 12,492,251 | 5.49 |
| 3/28/2025 | 5.55 | 5.60 | 5.46 | 5.52 | 13,797,664 | 5.51 |
| 3/27/2025 | 5.58 | 5.62 | 5.55 | 5.60 | 18,498,181 | 5.59 |
| 3/26/2025 | 5.67 | 5.69 | 5.59 | 5.62 | 16,118,232 | 5.61 |
| 3/25/2025 | 5.67 | 5.80 | 5.67 | 5.68 | 14,550,784 | 5.67 |
| 3/24/2025 | 5.58 | 5.65 | 5.56 | 5.59 | 14,725,156 | 5.58 |
| 3/21/2025 | 5.61 | 5.67 | 5.59 | 5.66 | 16,979,778 | 5.65 |
| 3/20/2025 | 5.75 | 5.75 | 5.61 | 5.66 | 23,110,861 | 5.65 |
| 3/19/2025 | 5.74 | 5.80 | 5.69 | 5.73 | 12,422,451 | 5.72 |
| 3/18/2025 | 6.26 | 6.35 | 6.22 | 6.28 | 35,875,963 | 5.70 |
| 3/17/2025 | 6.05 | 6.28 | 6.04 | 6.26 | 37,886,188 | 5.69 |
| 3/14/2025 | 5.86 | 6.04 | 5.83 | 5.99 | 33,169,339 | 5.44 |
| 3/13/2025 | 5.63 | 5.76 | 5.63 | 5.72 | 32,973,314 | 5.19 |
| 3/12/2025 | 5.61 | 5.66 | 5.57 | 5.65 | 24,574,217 | 5.13 |
| 3/11/2025 | 5.61 | 5.65 | 5.56 | 5.65 | 31,091,400 | 5.13 |
| 3/10/2025 | 5.58 | 5.67 | 5.58 | 5.63 | 34,208,512 | 5.11 |
| 3/07/2025 | 5.65 | 5.71 | 5.63 | 5.68 | 18,301,118 | 5.16 |
| 3/06/2025 | 5.64 | 5.71 | 5.61 | 5.67 | 21,934,244 | 5.15 |