Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Itaú Unibanco Holding S.A. logo
ITUB4.SA
Itaú Unibanco Holding S.A.
13:12:19
40.29 R$
0.0000 (%0.00)
Previous Close: 40.49
Day Low₺40.22
Day High₺40.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITUB4.SA: Itaú Unibanco Holding S.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.8838
CLOSE 6.8914

Low

LOW 5.49

High

HIGH 8.75
DATEOPENHIGHLOWCLOSE
01/03/20055.845.985.835.96
01/04/20055.965.985.895.89
01/05/20055.825.865.775.83
01/06/20055.765.835.725.76
01/07/20055.745.825.715.75
01/10/20055.75.795.685.79
01/11/20055.745.775.685.71
01/12/20055.715.715.615.63
01/13/20055.75.85.685.79
01/14/20055.735.825.75.82
01/17/20055.815.825.75.73
01/18/20055.75.765.645.73
01/19/20055.735.895.725.83
01/20/20055.745.795.735.73
01/21/20055.735.775.675.69
01/24/20055.665.735.665.71
01/26/20055.715.715.65.61
01/27/20055.615.645.55.52
01/28/20055.525.565.495.54
01/31/20055.625.715.625.7
02/01/20055.695.855.685.82
02/02/20055.856.015.815.98
02/03/20055.986.225.986.18
02/04/20056.156.436.156.4
02/09/20056.286.46.286.34
02/10/20056.346.366.276.33
02/11/20056.336.366.246.33
02/14/20056.346.556.336.55
02/15/20056.536.636.536.62
02/16/20056.596.616.476.49
02/17/20056.526.616.466.53
02/18/20056.536.536.316.32
02/21/20056.346.446.266.3
02/22/20056.366.526.36.45
02/23/20056.526.526.416.46
02/24/20056.56.816.56.78
02/25/20056.786.826.656.69
02/28/20056.716.716.56.58
03/01/20056.496.656.476.62
03/02/20056.636.716.596.69
03/03/20056.786.966.746.94
03/04/200577.1977.1
03/07/20057.067.17.067.07
03/08/20057.077.0777.06
03/09/20056.997.086.816.94
03/10/20056.946.976.876.91
03/11/20056.986.986.86.87
03/14/20056.776.876.776.77
03/15/20056.856.876.696.7
03/16/20056.666.816.626.81
03/17/20056.86.876.676.87
03/18/20056.86.836.616.68
03/21/20056.686.686.446.46
03/22/20056.466.596.346.37
03/23/20056.36.366.196.19
03/24/20056.26.476.26.46
03/28/20056.396.466.276.31
03/29/20056.326.386.166.17
03/30/20056.196.316.176.27
03/31/20056.286.366.286.36
04/01/20056.366.486.346.34
04/04/20056.346.346.246.27
04/05/20056.266.376.236.26
04/06/20056.266.336.236.25
04/07/20056.256.286.236.28
04/08/20056.276.276.216.24
04/11/20056.256.316.236.3
04/12/20056.286.336.246.25
04/13/20056.376.436.256.25
04/14/20056.286.36.086.11
04/15/20056.066.145.996.01
04/18/20056.046.115.956.08
04/19/20056.156.236.136.23
04/20/20056.236.256.076.09
04/22/20056.276.276.276.27
04/25/20056.186.366.186.31
04/26/20056.316.556.276.49
04/27/20056.496.686.366.59
04/28/20056.596.596.256.25
04/29/20056.366.466.26.46
05/02/20056.426.56.336.47
05/03/20056.466.596.36.32
05/04/20056.386.66.346.59
05/05/20056.696.696.496.5
05/06/20056.546.616.476.47
05/09/20056.56.536.466.46
05/10/20056.456.56.246.24
05/11/20056.256.256.126.18
05/12/20056.226.236.016.02
05/13/20056.056.25.996.09
05/16/20056.16.216.096.18
05/17/20056.096.256.096.21
05/18/20056.286.316.256.25
05/19/20056.226.276.216.25
05/20/20056.246.246.26.21
05/23/20056.156.26.146.14
05/24/20056.126.156.096.12
05/25/20056.246.246.116.14
05/27/20056.286.286.126.18
05/30/20056.26.256.176.23
05/31/20056.216.266.136.2
06/01/20056.246.46.216.37
06/02/20056.436.726.46.72
06/03/20056.666.726.556.71
06/06/20056.536.636.466.63
06/07/20056.56.636.56.5
06/08/20056.526.656.56.51
06/09/20056.496.536.426.47
06/10/20056.526.566.446.46
06/13/20056.56.526.436.44
06/14/20056.446.56.336.47
06/15/20056.46.436.316.38
06/16/20056.476.476.366.36
06/17/20056.426.436.376.41
06/20/20056.416.436.326.39
06/21/20056.396.56.36.3
06/22/20056.36.366.266.32
06/23/20056.326.326.176.17
06/24/20056.176.26.136.18
06/27/20056.156.366.156.28
06/28/20056.286.426.256.39
06/29/20056.396.426.336.33
06/30/20056.336.436.316.31
07/01/20056.36.466.36.42
07/04/20056.366.386.36.36
07/05/20056.366.366.286.36
07/06/20056.276.326.216.26
07/07/20056.166.46.166.38
07/08/20056.356.426.296.42
07/11/20056.376.486.376.47
07/12/20056.436.536.346.53
07/13/20056.536.616.56.57
07/14/20056.656.656.516.57
07/15/20056.496.516.466.47
07/18/20056.476.556.366.53
07/19/20056.46.536.46.45
07/20/20056.436.526.376.52
07/21/20056.526.566.46.5
07/22/20056.466.56.356.4
07/25/20056.316.316.056.14
07/26/20056.176.36.046.18
07/27/20056.246.476.246.4
07/28/20056.426.636.426.61
07/29/20056.616.646.486.59
08/01/20056.596.756.596.74
08/02/20056.816.966.756.96
08/03/20056.967.076.726.79
08/04/20056.786.896.656.69
08/05/20056.756.756.586.61
08/08/20056.726.746.636.74
08/09/20056.746.826.746.81
08/10/20056.887.036.846.93
08/11/20056.847.136.746.85
08/12/20056.586.886.546.78
08/15/20056.87.016.777
08/16/20057.017.046.936.93
08/17/20056.9376.876.94
08/18/20056.877.046.86.84
08/19/20056.756.96.586.66
08/22/20056.86.856.86.81
08/23/20056.786.836.746.83
08/24/20056.86.986.796.95
08/25/20056.977.066.887.06
08/26/20056.967.016.916.93
08/29/20056.947.046.877.04
08/30/20057.127.127.027.07
08/31/20057.077.27.077.2
09/01/20057.197.387.167.25
09/02/20057.267.367.257.34
09/05/20057.337.427.337.4
09/06/20057.397.77.377.69
09/08/20057.677.767.67.6
09/09/20057.697.727.617.69
09/12/20057.677.757.627.64
09/13/20057.637.647.327.38
09/14/20057.427.487.277.29
09/15/20057.317.397.27.32
09/16/20057.327.47.37.39
09/19/20057.377.667.357.66
09/20/20057.667.777.67.77
09/21/20057.737.917.737.9
09/22/20057.957.957.797.83
09/23/20057.857.867.87.83
09/26/20057.947.947.797.8
09/27/20057.797.827.67.61
09/28/20057.757.757.617.64
09/29/20057.667.697.567.66
09/30/20057.727.837.77.78
10/03/20057.88.087.87.99
10/04/20058.18.17.937.98
10/05/20057.947.957.677.73
10/06/20057.727.747.57.56
10/07/20057.757.967.637.93
10/10/20057.998.037.787.8
10/11/20057.847.967.837.93
10/13/20057.727.727.477.55
10/14/20057.67.677.327.5
10/17/20057.537.917.517.91
10/18/20057.887.937.617.61
10/19/20057.617.617.397.39
10/20/20057.537.537.097.18
10/21/20057.167.47.167.31
10/24/20057.287.637.287.61
10/25/20057.587.677.357.35
10/26/20057.357.647.317.6
10/27/20057.587.597.327.38
10/28/20057.527.567.397.48
10/31/20057.547.97.537.88
11/01/20057.97.957.757.84
11/03/20057.897.977.677.72
11/04/20057.717.857.647.73
11/07/20057.827.867.717.84
11/08/20057.888.027.828.01
11/09/20058.028.117.958.04
11/10/20057.958.077.838.07
11/11/20058.048.077.847.88
11/14/20057.877.957.667.88
11/16/20057.938.087.898.03
11/17/20058.118.458.078.4
11/18/20058.378.438.078.13
11/21/20058.188.28.018.11
11/22/20058.058.187.938.15
11/23/20058.188.268.158.2
11/24/20058.238.238.098.14
11/25/20058.218.38.118.25
11/28/20058.278.438.238.3
11/29/20058.238.398.088.18
11/30/20058.188.248.078.18
12/01/20058.268.438.198.37
12/02/20058.438.538.398.48
12/05/20058.568.568.48.56
12/06/20058.698.758.598.69
12/07/20058.578.78.488.57
12/08/20058.248.618.188.24
12/09/20058.268.48.138.26
12/12/20058.48.48.218.4
12/13/20058.458.458.328.45
12/14/20058.48.478.38.4
12/15/20058.378.428.38.37
12/16/20058.348.488.328.34
12/19/20058.248.458.158.24
12/20/20058.098.297.978.09
12/21/20058.238.318.118.23
12/22/20058.338.348.268.33
12/23/20058.338.368.248.33
12/26/20058.138.338.088.13
12/27/20058.28.298.078.2
12/28/20058.178.28.078.17
12/29/20058.238.268.148.23