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
2023-12-29 6.96 6.98 6.89 6.95 6.3M
2023-12-28 6.98 7.02 6.95 6.99 11.6M
2023-12-27 6.99 7.05 6.97 7.04 14.5M
2023-12-26 6.86 7.01 6.85 6.99 16.5M
2023-12-22 6.78 6.90 6.77 6.82 15.5M
2023-12-21 6.72 6.75 6.67 6.72 10.5M
2023-12-20 6.72 6.73 6.63 6.63 12.4M
2023-12-19 6.81 6.83 6.75 6.76 10.4M
2023-12-18 6.64 6.74 6.60 6.72 11.6M
2023-12-15 6.65 6.66 6.56 6.58 14.0M
2023-12-14 6.68 6.75 6.60 6.66 23.8M
2023-12-13 6.44 6.63 6.40 6.62 21.4M
2023-12-12 6.39 6.40 6.31 6.36 10.0M
2023-12-11 6.43 6.47 6.41 6.42 9.2M
2023-12-08 6.39 6.53 6.39 6.51 17.8M
2023-12-07 6.39 6.46 6.34 6.46 22.6M
2023-12-06 6.48 6.49 6.36 6.40 17.7M
2023-12-05 6.35 6.49 6.35 6.46 11.6M
2023-12-04 6.40 6.45 6.33 6.36 8.1M
2023-12-01 6.34 6.45 6.31 6.43 11.4M
2023-11-30 6.35 6.43 6.31 6.40 13.6M
2023-11-29 6.33 6.41 6.33 6.37 15.8M
2023-11-28 6.26 6.39 6.24 6.38 21.9M
2023-11-27 6.25 6.29 6.18 6.22 12.4M
2023-11-24 6.26 6.29 6.18 6.21 10.7M
2023-11-22 6.33 6.35 6.26 6.30 17.2M
2023-11-21 6.30 6.33 6.22 6.24 13.8M
2023-11-20 6.24 6.35 6.23 6.33 14.5M
2023-11-17 6.17 6.24 6.15 6.21 11.3M
2023-11-16 6.14 6.26 6.13 6.20 15.9M
2023-11-15 6.17 6.20 6.13 6.15 10.2M
2023-11-14 6.12 6.15 6.07 6.11 14.2M
2023-11-13 5.95 5.99 5.92 5.95 12.4M
2023-11-10 5.97 6.08 5.96 6.04 19.0M
2023-11-09 5.89 5.99 5.88 5.92 19.5M
2023-11-08 5.96 5.96 5.86 5.90 13.1M
2023-11-07 5.87 5.99 5.87 5.93 22.8M
2023-11-06 5.71 5.75 5.68 5.72 10.5M
2023-11-03 5.63 5.75 5.62 5.70 13.7M
2023-11-02 5.50 5.63 5.47 5.62 11.4M
2023-11-01 5.35 5.48 5.35 5.43 13.8M
2023-10-31 5.34 5.38 5.27 5.31 14.8M
2023-10-30 5.48 5.50 5.33 5.40 23.3M
2023-10-27 5.60 5.61 5.41 5.43 10.0M
2023-10-26 5.39 5.56 5.39 5.55 14.4M
2023-10-25 5.42 5.46 5.38 5.38 10.9M
2023-10-24 5.40 5.46 5.35 5.39 9.9M
2023-10-23 5.32 5.44 5.30 5.36 11.9M
2023-10-20 5.34 5.36 5.27 5.34 16.1M
2023-10-19 5.26 5.43 5.25 5.34 13.5M
2023-10-18 5.34 5.39 5.25 5.27 23.1M
2023-10-17 5.40 5.49 5.38 5.42 14.9M
2023-10-16 5.46 5.50 5.42 5.46 12.7M
2023-10-13 5.46 5.52 5.39 5.41 13.8M
2023-10-12 5.48 5.53 5.37 5.41 9.0M
2023-10-11 5.47 5.52 5.42 5.51 15.2M
2023-10-10 5.41 5.49 5.40 5.41 21.6M
2023-10-09 5.35 5.36 5.28 5.34 16.7M
2023-10-06 5.24 5.48 5.21 5.39 27.2M
2023-10-05 5.29 5.37 5.23 5.35 35.6M
2023-10-04 5.17 5.28 5.14 5.28 15.4M
2023-10-03 5.23 5.27 5.12 5.14 17.1M
2023-10-02 5.34 5.36 5.25 5.30 10.2M
2023-09-29 5.40 5.43 5.35 5.37 15.3M
2023-09-28 5.23 5.40 5.22 5.35 15.2M
2023-09-27 5.34 5.34 5.18 5.22 18.1M
2023-09-26 5.35 5.40 5.29 5.30 9.6M
2023-09-25 5.43 5.47 5.39 5.40 9.7M
2023-09-22 5.45 5.50 5.43 5.45 17.6M
2023-09-21 5.49 5.51 5.43 5.44 11.5M
2023-09-20 5.61 5.71 5.60 5.62 13.7M
2023-09-19 5.59 5.62 5.52 5.53 14.2M
2023-09-18 5.66 5.70 5.60 5.62 11.3M
2023-09-15 5.67 5.68 5.60 5.63 21.7M
2023-09-14 5.64 5.69 5.61 5.64 14.6M
2023-09-13 5.60 5.68 5.59 5.61 15.0M
2023-09-12 5.50 5.57 5.49 5.52 12.1M
2023-09-11 5.45 5.55 5.42 5.52 13.8M
2023-09-08 5.33 5.42 5.30 5.34 12.0M
2023-09-07 5.34 5.34 5.27 5.30 10.5M
2023-09-06 5.38 5.45 5.31 5.33 11.8M
2023-09-05 5.44 5.50 5.38 5.39 18.7M
2023-09-01 5.64 5.65 5.56 5.58 26.5M
2023-08-31 5.54 5.56 5.45 5.50 27.4M
2023-08-30 5.75 5.76 5.63 5.64 19.1M
2023-08-29 5.74 5.84 5.72 5.81 22.9M
2023-08-28 5.44 5.69 5.42 5.67 25.9M
2023-08-25 5.53 5.54 5.43 5.49 17.2M
2023-08-24 5.58 5.62 5.53 5.55 13.5M
2023-08-23 5.51 5.69 5.49 5.67 24.9M
2023-08-22 5.43 5.51 5.40 5.48 15.6M
2023-08-21 5.36 5.40 5.32 5.36 15.3M
2023-08-18 5.30 5.45 5.30 5.41 13.8M
2023-08-17 5.42 5.45 5.33 5.34 19.4M
2023-08-16 5.44 5.51 5.38 5.40 23.4M
2023-08-15 5.40 5.44 5.35 5.41 21.3M
2023-08-14 5.53 5.53 5.44 5.45 10.8M
2023-08-11 5.62 5.66 5.57 5.58 14.2M
2023-08-10 5.63 5.74 5.61 5.61 25.3M
2023-08-09 5.54 5.58 5.44 5.55 25.2M
2023-08-08 5.53 5.67 5.50 5.57 27.9M
2023-08-07 5.71 5.72 5.61 5.62 22.5M
2023-08-04 5.77 5.85 5.67 5.68 24.7M
2023-08-03 5.88 5.95 5.75 5.75 13.9M
2023-08-02 5.94 5.96 5.84 5.92 16.8M
2023-08-01 5.93 5.97 5.88 5.94 14.0M
2023-07-31 6.02 6.07 5.99 6.01 12.2M
2023-07-28 5.96 6.00 5.91 6.00 13.5M
2023-07-27 5.98 6.01 5.88 5.90 15.6M
2023-07-26 6.01 6.06 5.94 6.05 22.5M
2023-07-25 6.01 6.04 5.94 6.00 23.6M
2023-07-24 6.02 6.15 5.96 5.98 27.3M
2023-07-21 6.01 6.05 5.96 6.03 25.9M
2023-07-20 5.81 5.90 5.77 5.89 34.1M
2023-07-19 5.86 5.89 5.77 5.79 24.0M
2023-07-18 5.95 5.98 5.83 5.83 16.9M
2023-07-17 5.83 5.94 5.80 5.94 12.5M
2023-07-14 5.94 5.96 5.83 5.84 18.9M
2023-07-13 5.90 5.98 5.87 5.93 14.9M
2023-07-12 5.87 5.93 5.82 5.82 14.5M
2023-07-11 5.75 5.84 5.67 5.83 19.5M
2023-07-10 5.95 5.97 5.87 5.88 12.4M
2023-07-07 5.88 6.02 5.88 6.00 18.8M
2023-07-06 5.86 5.89 5.74 5.79 15.3M
2023-07-05 5.89 6.00 5.87 5.94 17.5M
2023-07-03 5.94 5.98 5.92 5.96 7.2M
2023-06-30 5.90 5.94 5.86 5.90 16.3M
2023-06-29 5.78 5.84 5.77 5.82 13.0M
2023-06-28 5.79 5.81 5.73 5.74 17.8M
2023-06-27 5.90 5.94 5.79 5.86 20.8M
2023-06-26 5.99 6.04 5.92 5.96 9.0M
2023-06-23 5.93 6.01 5.90 5.94 16.8M
2023-06-22 6.02 6.03 5.95 5.99 18.0M
2023-06-21 5.97 6.08 5.97 6.06 17.0M
2023-06-20 5.95 5.99 5.87 5.98 21.3M
2023-06-16 5.80 5.95 5.79 5.90 18.3M
2023-06-15 5.82 5.91 5.82 5.90 26.2M
2023-06-14 5.70 5.81 5.68 5.80 33.0M
2023-06-13 5.65 5.71 5.62 5.68 22.5M
2023-06-12 5.69 5.72 5.59 5.62 17.7M
2023-06-09 5.56 5.67 5.54 5.67 15.6M
2023-06-08 5.52 5.59 5.50 5.57 8.4M
2023-06-07 5.56 5.60 5.49 5.51 15.2M
2023-06-06 5.44 5.56 5.44 5.51 17.0M
2023-06-05 5.41 5.50 5.41 5.46 21.6M
2023-06-02 5.43 5.45 5.37 5.41 17.9M
2023-06-01 5.20 5.33 5.18 5.29 19.9M
2023-05-31 5.18 5.21 5.08 5.14 19.8M
2023-05-30 5.25 5.26 5.13 5.23 39.9M
2023-05-26 5.45 5.52 5.31 5.38 29.0M
2023-05-25 5.39 5.42 5.30 5.40 24.2M
2023-05-24 5.32 5.36 5.27 5.30 21.0M
2023-05-23 5.32 5.41 5.27 5.27 26.8M
2023-05-22 5.40 5.40 5.26 5.26 20.2M
2023-05-19 5.32 5.36 5.29 5.34 21.5M
2023-05-18 5.41 5.44 5.35 5.43 14.3M
2023-05-17 5.49 5.50 5.41 5.49 18.6M
2023-05-16 5.50 5.55 5.41 5.41 24.8M
2023-05-15 5.45 5.50 5.39 5.49 17.7M
2023-05-12 5.41 5.48 5.39 5.42 14.3M
2023-05-11 5.37 5.52 5.36 5.45 29.7M
2023-05-10 5.31 5.44 5.27 5.43 22.6M
2023-05-09 5.19 5.36 5.18 5.29 27.9M
2023-05-08 5.21 5.32 5.18 5.19 34.9M
2023-05-05 5.03 5.25 5.00 5.22 36.4M
2023-05-04 4.99 5.01 4.85 4.95 35.7M
2023-05-03 4.92 4.99 4.89 4.93 19.6M
2023-05-02 5.12 5.15 4.90 4.91 22.9M
2023-05-01 5.11 5.18 5.11 5.14 6.2M
2023-04-28 5.09 5.17 5.06 5.15 17.4M
2023-04-27 5.08 5.15 5.05 5.14 17.2M
2023-04-26 5.02 5.06 4.97 4.99 12.5M
2023-04-25 5.00 5.05 4.96 5.02 21.1M
2023-04-24 4.99 5.06 4.92 5.00 16.4M
2023-04-21 5.02 5.03 4.96 5.03 5.6M
2023-04-20 4.97 5.06 4.97 5.02 15.6M
2023-04-19 5.09 5.11 4.99 5.00 19.7M
2023-04-18 5.16 5.22 5.11 5.16 20.5M
2023-04-17 5.27 5.30 5.17 5.21 21.9M
2023-04-14 5.12 5.28 5.11 5.26 27.0M
2023-04-13 5.18 5.26 5.15 5.16 31.5M
2023-04-12 5.17 5.27 5.12 5.20 35.7M
2023-04-11 4.97 5.10 4.96 5.07 44.5M
2023-04-10 4.80 4.86 4.78 4.83 17.0M
2023-04-06 4.83 4.84 4.75 4.80 19.2M
2023-04-05 4.84 4.89 4.75 4.82 29.2M
2023-04-04 4.78 4.83 4.75 4.82 21.1M
2023-04-03 4.74 4.78 4.66 4.71 24.8M
2023-03-31 4.87 4.92 4.80 4.87 71.1M
2023-03-30 4.80 4.86 4.67 4.80 28.4M
2023-03-29 4.56 4.66 4.54 4.64 22.6M
2023-03-28 4.55 4.62 4.55 4.56 25.7M
2023-03-27 4.47 4.53 4.43 4.52 33.0M
2023-03-24 4.28 4.43 4.24 4.37 28.2M
2023-03-23 4.56 4.58 4.28 4.33 50.0M
2023-03-22 4.52 4.60 4.48 4.48 34.1M
2023-03-21 4.49 4.58 4.48 4.51 29.7M
2023-03-20 4.48 4.50 4.37 4.40 30.1M
2023-03-17 4.51 4.51 4.37 4.41 40.8M
2023-03-16 4.45 4.57 4.40 4.54 37.5M
2023-03-15 4.40 4.45 4.30 4.41 65.8M
2023-03-14 4.48 4.54 4.45 4.48 42.1M
2023-03-13 4.49 4.59 4.42 4.48 45.1M
2023-03-10 4.63 4.70 4.54 4.56 32.4M
2023-03-09 4.82 4.86 4.73 4.76 30.8M
2023-03-08 4.83 4.93 4.82 4.86 20.9M
2023-03-07 4.71 4.76 4.63 4.75 26.1M
2023-03-06 4.61 4.82 4.60 4.77 32.2M
2023-03-03 4.65 4.70 4.60 4.60 59.8M
2023-03-02 4.76 4.76 4.58 4.58 57.9M
2023-03-01 4.75 4.88 4.67 4.88 45.2M
2023-02-28 4.86 4.87 4.78 4.81 27.9M
2023-02-27 4.92 4.93 4.82 4.83 21.1M
2023-02-24 4.97 4.99 4.87 4.89 29.4M
2023-02-23 5.23 5.26 5.09 5.12 23.3M
2023-02-22 5.02 5.09 4.99 5.05 37.6M
2023-02-21 5.13 5.17 4.99 5.01 29.9M
2023-02-17 5.13 5.20 5.12 5.15 23.5M
2023-02-16 5.06 5.16 5.03 5.13 22.1M
2023-02-15 5.12 5.19 5.06 5.13 46.0M
2023-02-14 5.16 5.19 5.03 5.05 47.3M
2023-02-13 5.03 5.17 5.00 5.15 27.2M
2023-02-10 4.87 4.96 4.82 4.92 44.8M
2023-02-09 4.99 5.02 4.87 4.87 41.7M
2023-02-08 4.95 5.10 4.94 5.09 47.0M
2023-02-07 4.78 4.80 4.64 4.67 29.5M
2023-02-06 4.78 4.89 4.72 4.87 34.6M
2023-02-03 4.91 4.95 4.85 4.87 33.1M
2023-02-02 5.07 5.08 4.96 4.98 41.8M
2023-02-01 4.95 4.97 4.83 4.91 35.5M
2023-01-31 4.96 5.01 4.95 4.98 14.9M
2023-01-30 4.82 4.84 4.77 4.83 20.8M
2023-01-27 4.90 4.93 4.83 4.85 23.2M
2023-01-26 5.01 5.02 4.94 4.99 21.4M
2023-01-25 4.89 5.05 4.86 5.02 25.3M
2023-01-24 4.95 4.97 4.88 4.91 26.9M
2023-01-23 4.88 4.99 4.83 4.86 45.0M
2023-01-20 4.98 5.05 4.96 4.96 29.8M
2023-01-19 5.02 5.12 4.96 5.10 28.8M
2023-01-18 5.18 5.21 5.06 5.11 31.9M
2023-01-17 4.99 5.11 4.96 5.10 19.9M
2023-01-13 4.99 5.05 4.96 5.03 18.9M
2023-01-12 5.01 5.14 4.92 5.06 42.9M
2023-01-11 5.02 5.08 4.96 5.07 27.3M
2023-01-10 4.87 4.97 4.85 4.97 28.0M
2023-01-09 4.71 4.84 4.68 4.82 22.1M
2023-01-06 4.70 4.80 4.66 4.78 31.2M
2023-01-05 4.44 4.62 4.43 4.60 31.0M
2023-01-04 4.40 4.42 4.33 4.37 47.4M
2023-01-03 4.48 4.53 4.32 4.34 31.5M