Itaú Unibanco Holding S.A. (ITUB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2022 | 4.1900 | 4.2800 | 4.1400 | 4.2500 | 4.2500 | 52,991,100 |
| 01 jul 2022 | 0.004 Dividendo | |||||
| 30 jun 2022 | 4.3000 | 4.3600 | 4.2600 | 4.2800 | 4.2760 | 60,478,100 |
| 29 jun 2022 | 4.4600 | 4.4700 | 4.3600 | 4.3800 | 4.3759 | 61,678,100 |
| 28 jun 2022 | 4.5000 | 4.5300 | 4.3200 | 4.3700 | 4.3659 | 52,813,600 |
| 27 jun 2022 | 4.4400 | 4.5000 | 4.4100 | 4.4700 | 4.4658 | 38,040,400 |
| 24 jun 2022 | 4.4100 | 4.5000 | 4.3900 | 4.3900 | 4.3859 | 30,279,700 |
| 23 jun 2022 | 4.5300 | 4.5400 | 4.4200 | 4.4200 | 4.4159 | 42,350,900 |
| 22 jun 2022 | 4.6000 | 4.6700 | 4.5700 | 4.5700 | 4.5657 | 45,378,200 |
| 21 jun 2022 | 4.7000 | 4.7100 | 4.6400 | 4.6500 | 4.6457 | 64,842,100 |
| 17 jun 2022 | 4.4900 | 4.5400 | 4.4100 | 4.4900 | 4.4858 | 61,544,000 |
| 16 jun 2022 | 4.5400 | 4.5600 | 4.4000 | 4.4300 | 4.4259 | 40,799,300 |
| 15 jun 2022 | 4.6300 | 4.7000 | 4.5500 | 4.6400 | 4.6357 | 61,967,800 |
| 14 jun 2022 | 4.6100 | 4.6300 | 4.5100 | 4.5400 | 4.5358 | 53,246,900 |
| 13 jun 2022 | 4.6700 | 4.6700 | 4.5200 | 4.5700 | 4.5657 | 59,735,500 |
| 10 jun 2022 | 4.8100 | 4.8200 | 4.7400 | 4.7700 | 4.7655 | 56,551,600 |
| 09 jun 2022 | 5.0300 | 5.0800 | 4.9400 | 4.9500 | 4.9454 | 45,733,600 |
| 08 jun 2022 | 5.2000 | 5.2300 | 5.0600 | 5.1000 | 5.0952 | 50,054,600 |
| 07 jun 2022 | 5.1700 | 5.2300 | 5.1300 | 5.2300 | 5.2251 | 36,012,100 |
| 06 jun 2022 | 5.3800 | 5.3900 | 5.2800 | 5.2800 | 5.2751 | 36,308,400 |
| 03 jun 2022 | 5.3000 | 5.3800 | 5.2900 | 5.3300 | 5.3250 | 47,171,000 |
| 02 jun 2022 | 5.3600 | 5.3700 | 5.2600 | 5.3700 | 5.3650 | 40,307,700 |
| 01 jun 2022 | 5.4500 | 5.4700 | 5.3100 | 5.3400 | 5.3350 | 42,669,800 |
| 01 jun 2022 | 0.003 Dividendo | |||||
| 31 may 2022 | 5.4700 | 5.5400 | 5.4300 | 5.4800 | 5.4719 | 40,820,600 |
| 27 may 2022 | 5.4000 | 5.5300 | 5.4000 | 5.4600 | 5.4519 | 40,517,700 |
| 26 may 2022 | 5.3200 | 5.4500 | 5.3000 | 5.4100 | 5.4020 | 34,960,800 |
| 25 may 2022 | 5.2800 | 5.3400 | 5.2300 | 5.2900 | 5.2822 | 40,896,400 |
| 24 may 2022 | 5.3500 | 5.4200 | 5.2400 | 5.3900 | 5.3820 | 60,007,900 |
| 23 may 2022 | 5.2400 | 5.3600 | 5.2400 | 5.3000 | 5.2921 | 42,155,000 |
| 20 may 2022 | 5.0700 | 5.1100 | 5.0400 | 5.0900 | 5.0825 | 47,347,000 |
| 19 may 2022 | 5.0100 | 5.0700 | 4.9500 | 5.0100 | 5.0026 | 48,550,300 |
| 18 may 2022 | 5.0000 | 5.0500 | 4.9300 | 4.9500 | 4.9427 | 55,385,000 |
| 17 may 2022 | 5.0300 | 5.1100 | 5.0100 | 5.0400 | 5.0325 | 42,963,700 |
| 16 may 2022 | 4.8500 | 4.9600 | 4.8300 | 4.9300 | 4.9227 | 45,100,400 |
| 13 may 2022 | 4.7400 | 4.8800 | 4.7200 | 4.8500 | 4.8428 | 49,865,300 |
| 12 may 2022 | 4.6600 | 4.7800 | 4.6000 | 4.7300 | 4.7230 | 70,758,100 |
| 11 may 2022 | 4.5700 | 4.6800 | 4.5500 | 4.6200 | 4.6132 | 62,214,400 |
| 10 may 2022 | 4.5000 | 4.5500 | 4.4500 | 4.5100 | 4.5033 | 64,906,500 |
| 09 may 2022 | 4.5600 | 4.5900 | 4.4200 | 4.4700 | 4.4634 | 85,016,700 |
| 06 may 2022 | 4.6000 | 4.7600 | 4.5300 | 4.6500 | 4.6431 | 81,349,300 |
| 05 may 2022 | 4.6300 | 4.6400 | 4.5000 | 4.6000 | 4.5932 | 62,430,500 |
| 04 may 2022 | 4.6400 | 4.7900 | 4.6100 | 4.7800 | 4.7729 | 81,307,100 |
| 03 may 2022 | 4.7300 | 4.8000 | 4.6900 | 4.7600 | 4.7529 | 47,409,900 |
| 02 may 2022 | 4.7200 | 4.7500 | 4.5700 | 4.6400 | 4.6331 | 57,671,800 |
| 02 may 2022 | 0.004 Dividendo | |||||
| 29 abr 2022 | 5.0300 | 5.0400 | 4.7700 | 4.7900 | 4.7789 | 41,654,500 |
| 28 abr 2022 | 4.8300 | 4.9000 | 4.7400 | 4.8800 | 4.8687 | 49,055,400 |
| 27 abr 2022 | 4.8900 | 4.9400 | 4.8300 | 4.8800 | 4.8687 | 42,114,500 |
| 26 abr 2022 | 5.0400 | 5.0500 | 4.9000 | 4.9100 | 4.8986 | 47,871,700 |
| 25 abr 2022 | 5.1900 | 5.2200 | 5.0400 | 5.1800 | 5.1680 | 54,669,200 |
| 22 abr 2022 | 5.4400 | 5.4500 | 5.2400 | 5.2700 | 5.2578 | 43,838,400 |
| 21 abr 2022 | 5.6000 | 5.6200 | 5.4100 | 5.4200 | 5.4075 | 27,113,800 |
| 20 abr 2022 | 5.5200 | 5.6300 | 5.5100 | 5.6000 | 5.5870 | 34,537,700 |
| 19 abr 2022 | 5.6100 | 5.6500 | 5.4600 | 5.5300 | 5.5172 | 45,855,200 |
| 18 abr 2022 | 5.5800 | 5.6600 | 5.5700 | 5.6100 | 5.5970 | 33,858,600 |
| 14 abr 2022 | 5.5200 | 5.5700 | 5.4800 | 5.5400 | 5.5272 | 32,209,500 |
| 13 abr 2022 | 5.5100 | 5.5800 | 5.4800 | 5.5600 | 5.5471 | 36,637,000 |
| 12 abr 2022 | 5.7000 | 5.7000 | 5.5000 | 5.5100 | 5.4972 | 44,603,800 |
| 11 abr 2022 | 5.6000 | 5.6300 | 5.5600 | 5.6300 | 5.6170 | 43,838,900 |
| 08 abr 2022 | 5.5600 | 5.6300 | 5.5000 | 5.5800 | 5.5671 | 40,307,300 |
| 07 abr 2022 | 5.5800 | 5.6000 | 5.4900 | 5.5800 | 5.5671 | 42,535,300 |
| 06 abr 2022 | 5.6100 | 5.6900 | 5.5700 | 5.6100 | 5.5970 | 51,996,100 |
| 05 abr 2022 | 5.7800 | 5.8200 | 5.6600 | 5.6600 | 5.6469 | 45,066,700 |
| 04 abr 2022 | 5.8700 | 5.8900 | 5.8000 | 5.8600 | 5.8464 | 35,561,800 |
| 01 abr 2022 | 5.8400 | 5.8700 | 5.7900 | 5.8500 | 5.8365 | 43,211,100 |
| 01 abr 2022 | 0.003 Dividendo | |||||
| 31 mar 2022 | 5.8200 | 5.8700 | 5.7100 | 5.7100 | 5.6938 | 50,398,300 |
| 30 mar 2022 | 5.7700 | 5.8200 | 5.7000 | 5.7800 | 5.7636 | 51,983,400 |
| 29 mar 2022 | 5.7300 | 5.8100 | 5.7200 | 5.8000 | 5.7835 | 38,745,800 |
| 28 mar 2022 | 5.6900 | 5.7000 | 5.5900 | 5.6800 | 5.6639 | 36,520,800 |
| 25 mar 2022 | 5.6200 | 5.7400 | 5.6200 | 5.7200 | 5.7038 | 61,761,900 |
| 24 mar 2022 | 5.6200 | 5.7700 | 5.5900 | 5.6400 | 5.6240 | 49,523,500 |
| 23 mar 2022 | 5.5200 | 5.6500 | 5.5000 | 5.5800 | 5.5642 | 42,593,100 |
| 22 mar 2022 | 5.5000 | 5.5500 | 5.4700 | 5.5200 | 5.5043 | 49,815,200 |
| 21 mar 2022 | 5.3000 | 5.4400 | 5.2700 | 5.4200 | 5.4046 | 52,857,700 |
| 18 mar 2022 | 5.1400 | 5.2300 | 5.1300 | 5.2200 | 5.2052 | 52,378,100 |
| 17 mar 2022 | 5.0100 | 5.1600 | 4.9400 | 5.1400 | 5.1254 | 53,349,300 |
| 16 mar 2022 | 4.8700 | 4.9800 | 4.8600 | 4.9700 | 4.9559 | 42,098,600 |
| 15 mar 2022 | 4.8300 | 4.8900 | 4.7600 | 4.8400 | 4.8263 | 47,964,100 |
| 14 mar 2022 | 4.9300 | 5.0100 | 4.8500 | 4.8500 | 4.8362 | 47,829,300 |
| 11 mar 2022 | 4.9700 | 5.0000 | 4.8400 | 4.8500 | 4.8362 | 49,964,800 |
| 10 mar 2022 | 4.8300 | 4.9700 | 4.8100 | 4.9700 | 4.9559 | 39,309,000 |
| 09 mar 2022 | 4.9000 | 5.0100 | 4.8900 | 4.9500 | 4.9359 | 43,323,200 |
| 08 mar 2022 | 4.7000 | 4.7900 | 4.6300 | 4.7000 | 4.6867 | 55,022,300 |
| 07 mar 2022 | 4.7800 | 4.7900 | 4.6600 | 4.6700 | 4.6567 | 55,198,200 |
| 04 mar 2022 | 4.8000 | 4.8600 | 4.7300 | 4.8400 | 4.8263 | 57,772,700 |
| 03 mar 2022 | 5.0500 | 5.0600 | 4.9100 | 4.9300 | 4.9160 | 52,996,800 |
| 02 mar 2022 | 4.7500 | 4.9000 | 4.7300 | 4.8600 | 4.8462 | 49,463,100 |
| 01 mar 2022 | 4.8000 | 4.8800 | 4.6800 | 4.7400 | 4.7265 | 35,221,500 |
| 28 feb 2022 | 4.7800 | 4.8400 | 4.7300 | 4.8300 | 4.8163 | 24,881,800 |
| 28 feb 2022 | 0.003 Dividendo | |||||
| 25 feb 2022 | 4.8100 | 4.9100 | 4.8100 | 4.8700 | 4.8532 | 46,676,600 |
| 24 feb 2022 | 4.7600 | 4.8900 | 4.6700 | 4.8700 | 4.8532 | 64,562,500 |
| 23 feb 2022 | 5.1500 | 5.1500 | 5.0200 | 5.0200 | 5.0027 | 31,471,800 |
| 22 feb 2022 | 5.0500 | 5.0700 | 4.9800 | 5.0400 | 5.0226 | 37,646,400 |
| 22 feb 2022 | 0.003 Dividendo | |||||
| 18 feb 2022 | 5.0800 | 5.1200 | 5.0300 | 5.0600 | 5.0395 | 59,024,800 |
| 17 feb 2022 | 5.0500 | 5.0900 | 4.9800 | 5.0100 | 4.9897 | 66,908,800 |
| 16 feb 2022 | 5.1300 | 5.1700 | 5.0700 | 5.1100 | 5.0893 | 41,852,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
