NYSE:ITUB
Itau Unibanco Banco Holding SA Stock Price (Quote)
$6.10
+0.0500 (+0.83%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.94 | $6.91 | Wednesday, 1st May 2024 ITUB stock ended at $6.10. This is 0.83% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.99% from a day low at $6.02 to a day high of $6.20. |
| 90 days | $5.94 | $7.27 | |
| 52 weeks | $4.85 | $7.27 |
| Date | Open | High | Low | Close | Volume |
| Sep 26, 2023 | $5.35 | $5.40 | $5.29 | $5.30 | 9 340 538 |
| Sep 25, 2023 | $5.43 | $5.47 | $5.39 | $5.40 | 9 413 893 |
| Sep 22, 2023 | $5.45 | $5.50 | $5.43 | $5.45 | 16 865 270 |
| Sep 21, 2023 | $5.49 | $5.51 | $5.43 | $5.44 | 11 142 799 |
| Sep 20, 2023 | $5.61 | $5.71 | $5.60 | $5.62 | 13 557 281 |
| Sep 19, 2023 | $5.59 | $5.62 | $5.52 | $5.53 | 14 013 151 |
| Sep 18, 2023 | $5.66 | $5.70 | $5.60 | $5.62 | 11 257 266 |
| Sep 15, 2023 | $5.67 | $5.68 | $5.60 | $5.63 | 21 240 010 |
| Sep 14, 2023 | $5.64 | $5.69 | $5.61 | $5.64 | 14 213 138 |
| Sep 13, 2023 | $5.60 | $5.68 | $5.59 | $5.61 | 14 921 046 |
| Sep 12, 2023 | $5.50 | $5.57 | $5.49 | $5.52 | 12 125 214 |
| Sep 11, 2023 | $5.45 | $5.55 | $5.42 | $5.52 | 13 695 524 |
| Sep 08, 2023 | $5.33 | $5.42 | $5.30 | $5.34 | 11 699 137 |
| Sep 07, 2023 | $5.34 | $5.34 | $5.27 | $5.30 | 10 174 965 |
| Sep 06, 2023 | $5.38 | $5.45 | $5.31 | $5.33 | 11 658 985 |
| Sep 05, 2023 | $5.44 | $5.50 | $5.38 | $5.39 | 18 733 811 |
| Sep 01, 2023 | $5.64 | $5.65 | $5.56 | $5.58 | 26 444 312 |
| Aug 31, 2023 | $5.54 | $5.56 | $5.45 | $5.50 | 27 362 700 |
| Aug 30, 2023 | $5.75 | $5.76 | $5.63 | $5.64 | 18 810 758 |
| Aug 29, 2023 | $5.74 | $5.84 | $5.72 | $5.81 | 22 933 806 |
| Aug 28, 2023 | $5.44 | $5.69 | $5.43 | $5.67 | 25 944 878 |
| Aug 25, 2023 | $5.53 | $5.54 | $5.43 | $5.49 | 17 194 048 |
| Aug 24, 2023 | $5.58 | $5.62 | $5.53 | $5.55 | 13 117 358 |
| Aug 23, 2023 | $5.51 | $5.69 | $5.49 | $5.67 | 18 667 299 |
| Aug 22, 2023 | $5.43 | $5.51 | $5.40 | $5.48 | 14 891 660 |
