Itaú Unibanco Holding S.A. ITUB
NYSE
$9,89-0,17 (-1,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $9,89 | -1,69 % | $9,84 | $9,95 | $9,82 | 41,91M |
| 2026-10-12 | $10,06 | -0,98 % | $10,14 | $10,15 | $9,98 | 24,82M |
| 2026-10-09 | $10,16 | +3,36 % | $9,97 | $10,18 | $9,87 | 45,49M |
| 2026-10-08 | $9,83 | +0,92 % | $9,65 | $9,94 | $9,56 | 44,02M |
| 2026-10-07 | $9,74 | -4,04 % | $10,11 | $10,16 | $9,70 | 41,69M |
| 2026-10-06 | $10,15 | +2,32 % | $10,11 | $10,20 | $9,97 | 52,29M |
| 2026-10-05 | $9,92 | +15,48 % | $9,83 | $10,19 | $9,81 | 113,27M |
| 2026-10-02 | $8,59 | +1,66 % | $8,48 | $8,59 | $8,19 | 44,95M |
| 2026-10-01 | $8,45 | -0,94 % | $8,51 | $8,58 | $8,27 | 50,92M |
| 2026-09-30 | $8,53 | +5,44 % | $8,30 | $8,62 | $8,26 | 54,10M |
| 2026-09-29 | $8,09 | +1,25 % | $7,98 | $8,09 | $7,92 | 16,62M |
| 2026-09-28 | $7,99 | -1,48 % | $8,00 | $8,08 | $7,95 | 21,54M |
| 2026-09-25 | $8,11 | +0,37 % | $8,04 | $8,15 | $8,01 | 15,93M |
| 2026-09-24 | $8,08 | -1,22 % | $8,15 | $8,21 | $8,04 | 15,33M |
| 2026-09-23 | $8,18 | -2,97 % | $8,44 | $8,50 | $8,17 | 17,56M |
| 2026-09-22 | $8,43 | -0,24 % | $8,31 | $8,49 | $8,28 | 20,32M |
| 2026-09-21 | $8,45 | +3,05 % | $8,36 | $8,46 | $8,33 | 16,83M |
| 2026-09-18 | $8,20 | -1,09 % | $8,21 | $8,25 | $8,10 | 19,48M |
| 2026-09-17 | $8,29 | 0,00 % | $8,31 | $8,36 | $8,10 | 22,45M |
| 2026-09-16 | $8,29 | +0,36 % | $8,23 | $8,29 | $8,11 | 28,56M |
| 2026-09-15 | $8,26 | +0,36 % | $8,19 | $8,30 | $8,17 | 18,29M |
| 2026-09-14 | $8,23 | -1,20 % | $8,05 | $8,27 | $8,04 | 25,47M |
| 2026-09-11 | $8,33 | +0,36 % | $8,34 | $8,37 | $8,24 | 25,16M |
| 2026-09-10 | $8,30 | +2,72 % | $8,03 | $8,39 | $8,01 | 35,22M |
| 2026-09-09 | $8,08 | -2,77 % | $8,19 | $8,23 | $8,05 | 35,70M |
| 2026-09-08 | $8,31 | +1,96 % | $8,34 | $8,45 | $8,27 | 24,86M |
| 2026-09-04 | $8,15 | -0,85 % | $8,05 | $8,28 | $8,05 | 15,71M |
| 2026-09-03 | $8,22 | +1,73 % | $8,25 | $8,31 | $8,10 | 19,40M |
| 2026-09-02 | $8,08 | +5,21 % | $7,83 | $8,13 | $7,79 | 24,59M |
| 2026-09-01 | $7,68 | +0,92 % | $7,60 | $7,83 | $7,60 | 16,11M |
| 2026-08-31 | $7,61 | +1,47 % | $7,66 | $7,69 | $7,55 | 14,61M |
| 2026-08-28 | $7,50 | -0,40 % | $7,55 | $7,55 | $7,39 | 14,86M |
| 2026-08-27 | $7,53 | -1,05 % | $7,60 | $7,63 | $7,48 | 22,48M |
| 2026-08-26 | $7,61 | -0,65 % | $7,72 | $7,77 | $7,60 | 26,14M |
| 2026-08-25 | $7,66 | +1,86 % | $7,54 | $7,68 | $7,44 | 12,82M |
| 2026-08-24 | $7,52 | +0,53 % | $7,37 | $7,59 | $7,37 | 16,97M |
| 2026-08-21 | $7,48 | +4,32 % | $7,27 | $7,52 | $7,27 | 23,79M |
| 2026-08-20 | $7,17 | -2,71 % | $7,32 | $7,36 | $7,16 | 31,38M |
| 2026-08-19 | $7,37 | +1,38 % | $7,51 | $7,53 | $7,36 | 17,93M |
| 2026-08-18 | $7,27 | -1,22 % | $7,34 | $7,44 | $7,27 | 19,68M |
| 2026-08-17 | $7,36 | -0,54 % | $7,42 | $7,45 | $7,32 | 14,31M |
| 2026-08-14 | $7,40 | +0,82 % | $7,32 | $7,47 | $7,24 | 31,07M |
| 2026-08-13 | $7,34 | -0,81 % | $7,39 | $7,49 | $7,33 | 24,08M |
| 2026-08-12 | $7,40 | -1,33 % | $7,47 | $7,52 | $7,38 | 32,42M |
| 2026-08-11 | $7,50 | -4,82 % | $7,88 | $7,90 | $7,48 | 32,78M |
| 2026-08-10 | $7,88 | -0,76 % | $7,95 | $7,98 | $7,86 | 14,85M |
| 2026-08-07 | $7,94 | -2,93 % | $8,20 | $8,20 | $7,93 | 27,13M |
| 2026-08-06 | $8,18 | -0,37 % | $8,31 | $8,37 | $8,17 | 17,82M |
| 2026-08-05 | $8,21 | +0,24 % | $8,40 | $8,49 | $8,20 | 26,57M |
| 2026-08-04 | $8,19 | -3,53 % | $8,49 | $8,52 | $8,18 | 16,83M |
| 2026-08-03 | $8,49 | +0,35 % | $8,46 | $8,52 | $8,42 | 13,18M |
| 2026-07-31 | $8,46 | +0,24 % | $8,50 | $8,57 | $8,43 | 10,88M |
| 2026-07-30 | $8,44 | +3,56 % | $8,20 | $8,46 | $8,20 | 12,74M |
| 2026-07-29 | $8,15 | -1,93 % | $8,26 | $8,29 | $8,15 | 21,10M |
| 2026-07-28 | $8,31 | -0,72 % | $8,44 | $8,48 | $8,31 | 10,53M |
| 2026-07-27 | $8,37 | +1,09 % | $8,35 | $8,42 | $8,29 | 19,92M |
| 2026-07-24 | $8,28 | -0,84 % | $8,31 | $8,37 | $8,27 | 30,08M |
| 2026-07-23 | $8,35 | -1,53 % | $8,41 | $8,44 | $8,30 | 22,07M |
| 2026-07-22 | $8,48 | +0,95 % | $8,44 | $8,50 | $8,33 | 18,80M |
| 2026-07-21 | $8,40 | +0,96 % | $8,34 | $8,40 | $8,30 | 12,83M |
| 2026-07-20 | $8,32 | +1,46 % | $8,28 | $8,36 | $8,28 | 15,10M |
| 2026-07-17 | $8,20 | -1,20 % | $8,20 | $8,28 | $8,16 | 23,23M |
| 2026-07-16 | $8,30 | -1,78 % | $8,39 | $8,40 | $8,28 | 26,37M |
| 2026-07-15 | $8,45 | -1,17 % | $8,52 | $8,57 | $8,45 | 13,07M |
| 2026-07-14 | $8,55 | +0,94 % | $8,61 | $8,67 | $8,50 | 14,81M |
| 2026-07-13 | $8,47 | -1,74 % | $8,64 | $8,67 | $8,45 | 19,34M |
| 2026-07-10 | $8,62 | +4,11 % | $8,45 | $8,67 | $8,44 | 22,53M |
| 2026-07-09 | $8,28 | +1,47 % | $8,14 | $8,34 | $8,13 | 22,95M |
| 2026-07-08 | $8,16 | -0,85 % | $8,17 | $8,21 | $8,06 | 25,14M |
| 2026-07-07 | $8,23 | -0,72 % | $8,30 | $8,39 | $8,19 | 21,82M |
| 2026-07-06 | $8,29 | +2,09 % | $8,17 | $8,31 | $8,11 | 18,34M |
| 2026-07-02 | $8,12 | -0,12 % | $8,27 | $8,31 | $8,08 | 14,87M |
| 2026-07-01 | $8,13 | -0,49 % | $8,07 | $8,23 | $8,04 | 18,39M |
| 2026-06-30 | $8,17 | -0,61 % | $8,02 | $8,21 | $8,01 | 27,74M |
| 2026-06-29 | $8,22 | -0,12 % | $8,15 | $8,23 | $8,11 | 16,81M |
| 2026-06-26 | $8,23 | +2,49 % | $8,00 | $8,23 | $8,00 | 28,50M |
| 2026-06-25 | $8,03 | +1,90 % | $7,95 | $8,11 | $7,92 | 24,73M |
| 2026-06-24 | $7,88 | -0,76 % | $7,93 | $7,96 | $7,81 | 17,45M |
| 2026-06-23 | $7,94 | +0,13 % | $7,83 | $7,99 | $7,83 | 23,43M |
| 2026-06-22 | $7,93 | +1,80 % | $7,85 | $7,98 | $7,82 | 26,55M |
| 2026-06-18 | $7,79 | -2,26 % | $7,95 | $8,01 | $7,79 | 20,21M |
| 2026-06-17 | $7,97 | +0,25 % | $8,07 | $8,20 | $7,93 | 32,71M |
| 2026-06-16 | $7,95 | 0,00 % | $7,93 | $7,97 | $7,87 | 20,41M |
| 2026-06-15 | $7,95 | -0,50 % | $8,19 | $8,22 | $7,91 | 22,14M |
| 2026-06-12 | $7,99 | +1,01 % | $8,01 | $8,08 | $7,94 | 30,59M |
| 2026-06-11 | $7,91 | +3,81 % | $7,63 | $7,93 | $7,59 | 33,98M |
| 2026-06-10 | $7,62 | +1,20 % | $7,44 | $7,63 | $7,44 | 26,48M |
| 2026-06-09 | $7,53 | +1,35 % | $7,51 | $7,57 | $7,44 | 25,36M |
| 2026-06-08 | $7,43 | -1,46 % | $7,52 | $7,56 | $7,39 | 27,24M |
| 2026-06-05 | $7,54 | -1,31 % | $7,55 | $7,62 | $7,53 | 25,29M |