Yahoo

Correo

U.S. markets closed

F S&P 500
5,561.75
-7.00(-0.13%)
F Dow Jones
39,644.00
-44.00(-0.11%)
F Nasdaq
20,235.25
-20.00(-0.10%)
E-mini Russell 2000 Index Futur
2,053.90
-1.10(-0.05%)
Petróleo
83.00
+0.19(+0.23%)
Oro
2,339.40
+6.00(+0.26%)

Itaú Unibanco Holding S.A. (ITUB4.SA)

São Paulo - São Paulo Precio retrasado. Moneda en BRL.

Añadir a la lista de seguimiento

32.66

+0.42

(+1.30%)

Al cierre: 05:07PM BRT

Periodo de tiempo:

02 jul 2023 - 02 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jul 2024	32.28	32.66	32.23	32.66	32.66	30,388,300
01 jul 2024	32.38	32.66	32.17	32.24	32.24	15,617,100
01 jul 2024	0.01765 Dividendo
28 jun 2024	32.48	32.54	32.05	32.41	32.39	28,992,100
27 jun 2024	32.45	32.61	32.28	32.44	32.42	15,015,600
26 jun 2024	32.23	32.38	31.81	32.38	32.36	23,633,300
25 jun 2024	32.33	32.68	32.24	32.44	32.42	23,973,600
24 jun 2024	31.99	32.86	31.98	32.34	32.32	32,487,800
21 jun 2024	31.88	32.18	31.64	31.88	31.86	51,768,800
20 jun 2024	32.38	32.46	31.86	31.91	31.89	20,425,100
19 jun 2024	31.74	32.29	31.60	32.13	32.11	14,561,100
18 jun 2024	31.84	32.23	31.72	31.88	31.86	21,702,300
17 jun 2024	31.41	32.00	31.29	31.90	31.88	26,902,400
14 jun 2024	31.13	31.37	30.94	31.14	31.12	15,426,400
13 jun 2024	31.50	31.67	31.17	31.17	31.15	20,383,900
12 jun 2024	31.67	31.74	31.15	31.50	31.48	34,735,800
11 jun 2024	31.38	31.69	31.24	31.55	31.53	14,834,100
10 jun 2024	31.49	31.60	30.91	31.20	31.18	20,354,000
07 jun 2024	31.58	31.80	31.33	31.45	31.43	23,240,300
06 jun 2024	31.51	32.00	31.46	31.90	31.88	12,893,200
05 jun 2024	31.45	31.64	31.33	31.50	31.48	22,320,200
04 jun 2024	31.34	31.67	31.17	31.56	31.54	22,209,800
03 jun 2024	31.16	31.65	31.09	31.45	31.43	22,727,500
03 jun 2024	0.01765 Dividendo
31 may 2024	31.34	31.41	31.00	31.03	31.00	34,268,100
29 may 2024	31.36	31.53	30.95	31.35	31.32	24,844,400
28 may 2024	32.13	32.14	31.50	31.57	31.53	25,101,900
27 may 2024	31.85	31.87	31.60	31.74	31.70	12,040,200
24 may 2024	32.22	32.24	31.73	31.85	31.81	20,686,700
23 may 2024	32.40	32.44	32.05	32.16	32.12	19,234,200
22 may 2024	32.79	32.85	32.32	32.45	32.41	20,994,500
21 may 2024	33.17	33.28	32.83	32.96	32.92	16,499,800
20 may 2024	33.19	33.40	33.00	33.13	33.09	15,670,900
17 may 2024	33.16	33.37	33.06	33.23	33.19	18,592,400
16 may 2024	33.47	33.62	33.12	33.22	33.18	17,894,400
15 may 2024	33.51	33.57	33.18	33.32	33.28	21,065,900
14 may 2024	32.82	33.56	32.81	33.41	33.37	30,447,800
13 may 2024	32.81	33.18	32.72	33.05	33.01	23,536,100
10 may 2024	32.33	33.02	32.31	32.65	32.61	23,339,100
09 may 2024	32.89	32.96	32.26	32.28	32.24	28,099,900
08 may 2024	32.83	33.37	32.62	33.28	33.24	24,467,300
07 may 2024	32.50	33.24	32.18	33.07	33.03	38,484,900
06 may 2024	32.18	32.67	32.10	32.40	32.36	18,623,400
03 may 2024	32.26	32.59	32.08	32.20	32.16	28,919,400
02 may 2024	31.92	32.11	31.52	31.80	31.76	27,936,500
02 may 2024	0.01765 Dividendo
30 abr 2024	31.91	32.20	31.36	31.36	31.31	46,905,100
29 abr 2024	32.25	32.30	31.71	31.96	31.91	22,083,300
26 abr 2024	31.82	32.35	31.72	32.21	32.16	27,151,800
25 abr 2024	31.78	32.00	31.45	31.68	31.63	20,367,500
24 abr 2024	32.00	32.09	31.62	31.86	31.81	24,172,500
23 abr 2024	31.40	32.31	31.40	32.00	31.95	46,873,000
22 abr 2024	31.64	31.74	31.28	31.53	31.48	21,715,600
19 abr 2024	31.78	31.97	31.45	31.55	31.50	26,917,000
18 abr 2024	31.75	32.00	31.36	31.73	31.68	21,697,800
17 abr 2024	31.69	31.77	31.38	31.69	31.64	25,336,400
16 abr 2024	31.71	31.87	31.38	31.67	31.62	30,781,700
15 abr 2024	32.46	32.63	31.79	31.91	31.86	31,620,200
12 abr 2024	32.70	32.73	32.39	32.46	32.41	22,807,800
11 abr 2024	32.72	32.93	32.55	32.80	32.75	18,259,600
10 abr 2024	33.45	33.50	32.68	32.86	32.80	27,586,400
09 abr 2024	33.38	33.63	33.28	33.57	33.51	17,809,900
08 abr 2024	32.96	33.53	32.89	33.22	33.16	17,031,700
05 abr 2024	32.80	32.99	32.53	32.73	32.68	24,943,600
04 abr 2024	33.37	33.69	32.61	32.79	32.74	47,764,600
03 abr 2024	33.44	33.58	33.01	33.23	33.17	29,810,600
02 abr 2024	33.45	33.56	33.14	33.48	33.42	18,086,200
01 abr 2024	34.58	34.79	33.43	33.44	33.38	31,425,600
01 abr 2024	0.01765 Dividendo
28 mar 2024	34.57	34.79	34.39	34.64	34.56	16,693,300
27 mar 2024	34.30	34.68	34.15	34.58	34.50	17,121,600
26 mar 2024	33.68	34.39	33.58	34.39	34.31	17,001,600
25 mar 2024	33.64	33.74	33.55	33.72	33.65	12,219,500
22 mar 2024	34.10	34.20	33.61	33.72	33.65	11,601,800
22 mar 2024	0.2418 Dividendo
21 mar 2024	34.80	34.93	34.27	34.44	34.12	33,569,600
20 mar 2024	34.73	35.00	34.56	34.80	34.48	17,439,700
19 mar 2024	34.76	34.85	34.64	34.73	34.41	10,533,300
18 mar 2024	34.67	34.95	34.38	34.68	34.36	12,949,700
15 mar 2024	34.87	34.90	34.40	34.54	34.22	37,579,400
14 mar 2024	34.80	34.93	34.55	34.73	34.41	28,582,300
13 mar 2024	34.31	34.92	34.20	34.75	34.43	26,668,100
12 mar 2024	34.46	34.61	34.13	34.41	34.09	21,566,200
11 mar 2024	34.01	34.27	33.99	34.27	33.96	20,181,300
08 mar 2024	33.68	34.26	33.65	34.10	33.79	17,325,800
07 mar 2024	34.05	34.34	33.50	33.79	33.48	16,530,500
06 mar 2024	33.96	34.29	33.76	34.15	33.84	32,308,900
05 mar 2024	33.92	34.04	33.60	33.78	33.47	18,131,000
04 mar 2024	34.08	34.20	33.81	33.81	33.50	15,599,500
01 mar 2024	34.12	34.27	33.91	34.07	33.76	14,581,300
01 mar 2024	0.01765 Dividendo
29 feb 2024	34.67	34.75	33.74	33.94	33.61	42,434,400
28 feb 2024	34.70	34.89	34.46	34.80	34.46	13,346,600
27 feb 2024	34.62	34.85	34.40	34.78	34.44	15,712,500
26 feb 2024	34.29	34.44	34.16	34.36	34.03	13,553,700
23 feb 2024	34.20	34.38	33.87	34.26	33.93	22,705,500
22 feb 2024	34.70	34.73	34.16	34.16	33.83	21,460,700
22 feb 2024	1.125125 Dividendo
21 feb 2024	35.65	35.83	35.48	35.48	34.02	28,407,100
20 feb 2024	34.89	35.95	34.89	35.68	34.21	55,025,400
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...

F S&P 5005,561.75-7.00(-0.13%)

F Dow Jones39,644.00-44.00(-0.11%)

F Nasdaq20,235.25-20.00(-0.10%)

E-mini Russell 2000 Index Futur2,053.90-1.10(-0.05%)

Petróleo83.00+0.19(+0.23%)

Oro2,339.40+6.00(+0.26%)

Itaú Unibanco Holding S.A. (ITUB4.SA)

F S&P 500
5,561.75
-7.00(-0.13%)

F Dow Jones
39,644.00
-44.00(-0.11%)

F Nasdaq
20,235.25
-20.00(-0.10%)

E-mini Russell 2000 Index Futur
2,053.90
-1.10(-0.05%)

Petróleo
83.00
+0.19(+0.23%)

Oro
2,339.40
+6.00(+0.26%)