Itau Unibanco

ITUB
🏛️ usa →
7.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.76 3.78 3.73 3.75 13.0M
2021-12-30 3.72 3.77 3.71 3.74 26.7M
2021-12-29 3.75 3.78 3.70 3.72 20.2M
2021-12-28 3.75 3.81 3.75 3.77 26.1M
2021-12-27 3.74 3.80 3.71 3.79 16.2M
2021-12-23 3.69 3.75 3.68 3.74 23.4M
2021-12-22 3.60 3.72 3.60 3.72 31.9M
2021-12-21 3.63 3.67 3.61 3.62 33.1M
2021-12-20 3.67 3.68 3.60 3.61 38.0M
2021-12-17 3.77 3.78 3.69 3.70 61.0M
2021-12-16 3.76 3.85 3.74 3.83 68.1M
2021-12-15 3.75 3.79 3.69 3.75 74.0M
2021-12-14 3.81 3.88 3.75 3.75 66.0M
2021-12-13 3.91 3.92 3.73 3.74 36.2M
2021-12-10 3.89 3.92 3.85 3.88 26.1M
2021-12-09 3.99 4.00 3.88 3.88 33.2M
2021-12-08 4.04 4.10 4.00 4.03 93.2M
2021-12-07 4.04 4.07 3.99 4.04 43.0M
2021-12-06 4.02 4.14 4.00 4.04 52.3M
2021-12-03 4.13 4.13 3.96 3.98 56.9M
2021-12-02 3.97 4.06 3.95 4.06 67.5M
2021-12-01 4.01 4.02 3.84 3.84 41.8M
2021-11-30 4.00 4.01 3.86 3.92 61.5M
2021-11-29 4.06 4.07 3.97 4.01 41.6M
2021-11-26 4.02 4.04 3.98 4.03 23.7M
2021-11-24 3.97 4.09 3.93 4.07 56.8M
2021-11-23 3.89 3.97 3.83 3.92 65.4M
2021-11-22 3.94 4.00 3.87 3.90 33.0M
2021-11-19 3.98 4.02 3.90 3.93 35.2M
2021-11-18 4.05 4.06 3.95 3.98 46.9M
2021-11-17 4.10 4.15 4.07 4.10 38.0M
2021-11-16 4.14 4.15 4.06 4.09 29.0M
2021-11-15 4.20 4.22 4.17 4.19 13.5M
2021-11-12 4.23 4.23 4.15 4.19 33.4M
2021-11-11 4.20 4.28 4.17 4.23 33.0M
2021-11-10 4.11 4.25 4.11 4.16 57.1M
2021-11-09 4.14 4.15 4.03 4.05 33.3M
2021-11-08 4.07 4.14 4.04 4.05 22.5M
2021-11-05 4.13 4.17 4.03 4.10 70.2M
2021-11-04 4.30 4.30 4.04 4.06 56.4M
2021-11-03 4.20 4.40 4.18 4.30 60.1M
2021-11-02 4.18 4.21 4.13 4.17 18.2M
2021-11-01 4.13 4.25 4.13 4.23 30.5M
2021-10-29 4.22 4.25 4.05 4.07 46.3M
2021-10-28 4.20 4.24 4.11 4.21 42.6M
2021-10-27 4.29 4.37 4.22 4.23 41.7M
2021-10-26 4.19 4.26 4.17 4.21 32.2M
2021-10-25 4.25 4.32 4.21 4.29 41.3M
2021-10-22 4.16 4.18 3.97 4.13 90.2M
2021-10-21 4.39 4.43 4.21 4.30 58.9M
2021-10-20 4.35 4.50 4.33 4.45 32.4M
2021-10-19 4.39 4.42 4.27 4.28 41.9M
2021-10-18 4.42 4.52 4.36 4.48 31.1M
2021-10-15 4.35 4.53 4.34 4.51 29.6M
2021-10-14 4.37 4.39 4.29 4.32 20.0M
2021-10-13 4.35 4.39 4.25 4.37 23.4M
2021-10-12 4.39 4.39 4.31 4.32 11.1M
2021-10-11 4.44 4.47 4.33 4.34 22.9M
2021-10-08 4.51 4.56 4.43 4.44 25.2M
2021-10-07 4.53 4.55 4.40 4.43 33.3M
2021-10-06 4.47 4.57 4.36 4.56 42.6M
2021-10-05 4.46 4.61 4.41 4.53 38.9M
2021-10-04 4.46 4.54 4.34 4.45 44.3M
2021-10-01 5.35 5.53 5.33 5.51 29.6M
2021-09-30 5.32 5.36 5.22 5.27 26.7M
2021-09-29 5.26 5.31 5.18 5.29 31.2M
2021-09-28 5.42 5.46 5.17 5.17 40.0M
2021-09-27 5.25 5.41 5.21 5.40 38.0M
2021-09-24 5.28 5.34 5.25 5.28 24.0M
2021-09-23 5.25 5.43 5.25 5.39 29.4M
2021-09-22 5.19 5.27 5.15 5.18 30.0M
2021-09-21 5.08 5.17 5.05 5.10 31.8M
2021-09-20 5.15 5.16 4.98 5.05 42.2M
2021-09-17 5.30 5.31 5.22 5.24 27.6M
2021-09-16 5.38 5.41 5.29 5.37 22.0M
2021-09-15 5.44 5.49 5.39 5.42 25.8M
2021-09-14 5.55 5.58 5.45 5.49 29.4M
2021-09-13 5.54 5.61 5.48 5.54 36.4M
2021-09-10 5.53 5.57 5.39 5.41 34.6M
2021-09-09 5.37 5.58 5.30 5.44 70.7M
2021-09-08 5.62 5.67 5.34 5.35 43.5M
2021-09-07 5.67 5.83 5.65 5.74 16.1M
2021-09-03 5.76 5.78 5.62 5.67 27.7M
2021-09-02 5.85 5.91 5.70 5.75 38.1M
2021-09-01 6.01 6.09 5.93 5.94 26.9M
2021-08-31 5.92 6.06 5.88 5.93 38.7M
2021-08-30 5.85 5.90 5.79 5.84 19.3M
2021-08-27 5.73 5.91 5.70 5.90 25.4M
2021-08-26 5.82 5.86 5.71 5.73 28.5M
2021-08-25 5.81 5.92 5.76 5.92 20.4M
2021-08-24 5.64 5.87 5.63 5.84 26.5M
2021-08-23 5.54 5.59 5.49 5.58 24.4M
2021-08-20 5.36 5.51 5.34 5.51 31.6M
2021-08-19 5.60 5.63 5.43 5.48 46.8M
2021-08-18 5.66 5.80 5.59 5.59 39.6M
2021-08-17 5.63 5.78 5.58 5.70 38.8M
2021-08-16 5.85 5.88 5.68 5.69 30.1M
2021-08-13 5.80 5.85 5.69 5.84 31.1M
2021-08-12 5.87 5.92 5.77 5.78 27.9M
2021-08-11 5.82 5.96 5.76 5.94 25.9M
2021-08-10 5.82 5.95 5.80 5.87 31.1M
2021-08-09 5.90 5.98 5.84 5.89 29.3M
2021-08-06 5.75 5.90 5.70 5.84 36.7M
2021-08-05 5.84 5.94 5.65 5.74 60.0M
2021-08-04 5.82 5.89 5.65 5.72 40.8M
2021-08-03 5.84 5.95 5.68 5.90 42.4M
2021-08-02 6.02 6.09 5.86 5.88 51.5M
2021-07-30 5.97 6.07 5.73 5.77 38.4M
2021-07-29 6.02 6.07 5.93 6.03 28.3M
2021-07-28 5.84 6.05 5.84 5.98 50.7M
2021-07-27 5.66 5.78 5.62 5.74 36.9M
2021-07-26 5.57 5.71 5.56 5.69 24.6M
2021-07-23 5.59 5.64 5.47 5.52 24.4M
2021-07-22 5.62 5.62 5.51 5.55 23.3M
2021-07-21 5.55 5.65 5.53 5.64 21.6M
2021-07-20 5.40 5.60 5.37 5.55 42.5M
2021-07-19 5.55 5.58 5.42 5.45 40.0M
2021-07-16 5.77 5.80 5.63 5.64 33.2M
2021-07-15 5.81 5.87 5.68 5.73 40.0M
2021-07-14 5.97 5.98 5.80 5.82 61.1M
2021-07-13 5.64 5.76 5.59 5.71 48.8M
2021-07-12 5.56 5.74 5.55 5.69 38.9M
2021-07-09 5.62 5.64 5.54 5.55 25.6M
2021-07-08 5.50 5.61 5.43 5.56 47.5M
2021-07-07 5.58 5.69 5.49 5.60 43.7M
2021-07-06 5.74 5.76 5.56 5.57 34.1M
2021-07-02 5.94 5.94 5.80 5.92 30.3M
2021-07-01 6.00 6.00 5.78 5.85 30.5M
2021-06-30 5.94 6.04 5.91 6.01 28.7M
2021-06-29 6.11 6.12 5.98 6.07 29.1M
2021-06-28 6.18 6.21 6.03 6.16 36.1M
2021-06-25 6.42 6.45 6.13 6.21 51.1M
2021-06-24 6.42 6.50 6.35 6.47 37.7M
2021-06-23 6.45 6.57 6.34 6.35 34.9M
2021-06-22 6.37 6.46 6.30 6.42 39.3M
2021-06-21 6.44 6.46 6.33 6.42 25.7M
2021-06-18 6.50 6.55 6.29 6.35 37.6M
2021-06-17 6.72 6.76 6.50 6.52 52.0M
2021-06-16 6.42 6.70 6.41 6.54 74.8M
2021-06-15 6.42 6.45 6.31 6.45 29.3M
2021-06-14 6.43 6.50 6.34 6.37 33.9M
2021-06-11 6.47 6.47 6.28 6.37 38.8M
2021-06-10 6.62 6.66 6.44 6.49 52.0M
2021-06-09 6.50 6.72 6.45 6.53 62.3M
2021-06-08 6.41 6.57 6.34 6.53 77.9M
2021-06-07 6.33 6.56 6.24 6.50 77.8M
2021-06-04 6.18 6.39 6.17 6.34 42.9M
2021-06-03 6.13 6.25 6.09 6.13 28.9M
2021-06-02 5.90 6.23 5.89 6.14 51.8M
2021-06-01 5.81 5.89 5.78 5.87 35.5M
2021-05-28 5.54 5.71 5.53 5.70 29.2M
2021-05-27 5.53 5.58 5.43 5.56 27.5M
2021-05-26 5.42 5.53 5.41 5.52 18.0M
2021-05-25 5.47 5.48 5.36 5.37 21.2M
2021-05-24 5.47 5.50 5.44 5.47 17.9M
2021-05-21 5.49 5.50 5.38 5.46 45.8M
2021-05-20 5.49 5.58 5.46 5.52 44.8M
2021-05-19 5.37 5.51 5.35 5.44 35.6M
2021-05-18 5.48 5.54 5.44 5.46 21.3M
2021-05-17 5.35 5.49 5.32 5.46 34.6M
2021-05-14 5.45 5.50 5.33 5.47 41.2M
2021-05-13 5.17 5.36 5.16 5.30 41.0M
2021-05-12 5.23 5.27 5.13 5.14 23.7M
2021-05-11 5.24 5.35 5.23 5.32 26.0M
2021-05-10 5.26 5.36 5.25 5.33 30.6M
2021-05-07 5.17 5.27 5.15 5.26 20.7M
2021-05-06 5.10 5.16 5.08 5.13 41.4M
2021-05-05 4.93 5.11 4.90 5.08 33.7M
2021-05-04 4.99 5.01 4.84 4.90 48.0M
2021-05-03 5.09 5.19 5.06 5.07 54.9M
2021-04-30 5.04 5.08 4.98 5.00 33.8M
2021-04-29 5.18 5.21 5.03 5.06 35.7M
2021-04-28 5.03 5.25 5.01 5.21 42.6M
2021-04-27 5.01 5.07 4.92 4.93 29.2M
2021-04-26 5.02 5.06 4.98 5.01 29.5M
2021-04-23 5.02 5.08 4.94 4.96 26.5M
2021-04-22 4.98 5.02 4.92 4.99 35.2M
2021-04-21 4.87 4.90 4.82 4.86 11.0M
2021-04-20 4.98 4.98 4.88 4.90 35.7M
2021-04-19 4.91 5.00 4.89 4.96 31.7M
2021-04-16 4.84 5.00 4.83 4.96 31.3M
2021-04-15 4.94 4.97 4.84 4.88 32.4M
2021-04-14 4.71 4.93 4.71 4.87 36.1M
2021-04-13 4.67 4.82 4.66 4.77 24.9M
2021-04-12 4.72 4.77 4.68 4.72 20.0M
2021-04-09 4.70 4.76 4.67 4.71 24.0M
2021-04-08 4.77 4.84 4.74 4.74 36.0M
2021-04-07 4.85 4.89 4.73 4.78 35.4M
2021-04-06 4.84 4.89 4.79 4.82 28.9M
2021-04-05 4.81 4.88 4.77 4.83 34.6M
2021-04-01 4.90 4.93 4.73 4.77 38.7M
2021-03-31 4.91 5.00 4.86 4.96 42.3M
2021-03-30 4.84 4.96 4.82 4.92 28.6M
2021-03-29 4.81 4.87 4.74 4.82 34.3M
2021-03-26 4.86 4.91 4.78 4.87 28.5M
2021-03-25 4.76 4.86 4.74 4.85 48.0M
2021-03-24 4.96 5.01 4.80 4.82 53.3M
2021-03-23 5.05 5.19 4.98 4.98 51.9M
2021-03-22 4.98 5.12 4.93 5.09 43.9M
2021-03-19 5.06 5.16 4.98 5.07 45.1M
2021-03-18 5.08 5.15 4.99 5.01 45.7M
2021-03-17 4.75 5.00 4.73 4.96 48.6M
2021-03-16 4.87 4.88 4.74 4.76 30.4M
2021-03-15 4.83 4.90 4.78 4.85 39.2M
2021-03-12 4.88 4.93 4.84 4.86 36.3M
2021-03-11 4.91 4.94 4.79 4.92 52.1M
2021-03-10 4.77 4.84 4.64 4.78 76.4M
2021-03-09 4.61 4.75 4.54 4.70 59.0M
2021-03-08 4.82 4.88 4.57 4.60 73.9M
2021-03-05 4.87 4.87 4.71 4.84 66.6M
2021-03-04 4.80 4.86 4.63 4.67 79.4M
2021-03-03 4.44 4.64 4.31 4.54 96.7M
2021-03-02 4.39 4.66 4.33 4.55 73.6M
2021-03-01 4.55 4.62 4.42 4.43 44.3M
2021-02-26 4.76 4.79 4.53 4.53 49.5M
2021-02-25 4.91 4.93 4.68 4.70 48.2M
2021-02-24 4.90 4.96 4.87 4.95 38.7M
2021-02-23 4.86 5.01 4.78 5.00 77.3M
2021-02-22 4.80 4.82 4.65 4.65 104.6M
2021-02-19 5.18 5.27 5.06 5.13 42.7M
2021-02-18 5.21 5.27 5.12 5.15 35.1M
2021-02-17 5.18 5.24 5.12 5.23 31.5M
2021-02-16 5.20 5.24 5.12 5.18 14.8M
2021-02-12 5.12 5.25 5.11 5.17 26.2M
2021-02-11 5.23 5.25 5.10 5.17 21.2M
2021-02-10 5.16 5.19 5.07 5.16 26.4M
2021-02-09 5.06 5.28 5.03 5.17 35.8M
2021-02-08 5.19 5.28 5.11 5.13 44.0M
2021-02-05 5.25 5.29 5.17 5.23 41.1M
2021-02-04 5.24 5.25 5.18 5.23 35.1M
2021-02-03 5.37 5.42 5.25 5.27 32.5M
2021-02-02 5.41 5.45 5.26 5.32 46.0M
2021-02-01 5.38 5.41 5.25 5.35 42.6M
2021-01-29 5.31 5.34 5.16 5.22 48.4M
2021-01-28 5.35 5.47 5.30 5.41 45.3M
2021-01-27 5.28 5.39 5.17 5.26 37.0M
2021-01-26 5.50 5.51 5.28 5.29 36.1M
2021-01-25 5.35 5.35 5.21 5.24 28.5M
2021-01-22 5.45 5.47 5.32 5.40 39.8M
2021-01-21 5.66 5.68 5.54 5.58 27.8M
2021-01-20 5.78 5.80 5.69 5.73 21.1M
2021-01-19 5.92 5.95 5.74 5.80 37.4M
2021-01-15 6.07 6.10 5.93 5.96 31.9M
2021-01-14 6.04 6.35 6.02 6.30 47.5M
2021-01-13 6.07 6.08 5.89 5.96 38.3M
2021-01-12 5.88 6.09 5.85 6.03 35.3M
2021-01-11 5.88 5.94 5.79 5.90 43.6M
2021-01-08 6.15 6.18 6.02 6.07 43.7M
2021-01-07 6.11 6.14 5.99 6.11 37.7M
2021-01-06 5.89 6.10 5.86 6.00 46.2M
2021-01-05 5.73 5.90 5.70 5.85 36.7M
2021-01-04 6.11 6.13 5.86 5.89 32.4M