XNYS
Datos históricos de Itaú Unibanco Holding S.A.
Itaú Unibanco Holding S.A. · ITUB
$10.15
▼ -0.01 (-0.07%)
Última operación · 10/10/2026, 17:55:37 UTC
- Variación en el periodo
- +54.8%
- Máximo
- US$10.20
- 6 de octubre de 2026
- Mínimo
- US$6.54
- 10 de octubre de 2025
- Volumen medio diario
- 24.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.97 | 10.18 | 9.87 | 10.16 | +3.36% | 45.49 M |
| 8 oct 2026 | 9.65 | 9.94 | 9.56 | 9.83 | +0.92% | 44.02 M |
| 7 oct 2026 | 10.11 | 10.16 | 9.70 | 9.74 | −4.04% | 41.69 M |
| 6 oct 2026 | 10.11 | 10.20 | 9.97 | 10.15 | +2.32% | 52.29 M |
| 5 oct 2026 | 9.83 | 10.19 | 9.81 | 9.92 | +15.48% | 113.28 M |
| 2 oct 2026 | 8.48 | 8.59 | 8.19 | 8.59 | +1.66% | 44.95 M |
| 1 oct 2026 | 8.51 | 8.58 | 8.27 | 8.45 | −0.94% | 50.92 M |
| 30 sep 2026 | 8.30 | 8.62 | 8.26 | 8.53 | +5.44% | 54.1 M |
| 29 sep 2026 | 7.98 | 8.09 | 7.92 | 8.09 | +1.25% | 16.62 M |
| 28 sep 2026 | 8.00 | 8.08 | 7.95 | 7.99 | −1.48% | 21.54 M |
| 25 sep 2026 | 8.04 | 8.15 | 8.01 | 8.11 | +0.37% | 15.93 M |
| 24 sep 2026 | 8.15 | 8.21 | 8.04 | 8.08 | −1.22% | 15.33 M |
| 23 sep 2026 | 8.44 | 8.50 | 8.17 | 8.18 | −2.97% | 17.56 M |
| 22 sep 2026 | 8.31 | 8.49 | 8.28 | 8.43 | −0.24% | 20.32 M |
| 21 sep 2026 | 8.36 | 8.46 | 8.33 | 8.45 | +3.05% | 16.83 M |
| 18 sep 2026 | 8.21 | 8.25 | 8.10 | 8.20 | −1.09% | 19.48 M |
| 17 sep 2026 | 8.31 | 8.36 | 8.10 | 8.29 | 0.00% | 22.45 M |
| 16 sep 2026 | 8.23 | 8.29 | 8.11 | 8.29 | +0.36% | 28.56 M |
| 15 sep 2026 | 8.19 | 8.30 | 8.17 | 8.26 | +0.36% | 18.29 M |
| 14 sep 2026 | 8.05 | 8.27 | 8.04 | 8.23 | −1.20% | 25.47 M |
| 11 sep 2026 | 8.34 | 8.37 | 8.24 | 8.33 | +0.36% | 25.16 M |
| 10 sep 2026 | 8.03 | 8.39 | 8.01 | 8.30 | +2.72% | 35.22 M |
| 9 sep 2026 | 8.19 | 8.23 | 8.05 | 8.08 | −2.77% | 35.7 M |
| 8 sep 2026 | 8.34 | 8.45 | 8.27 | 8.31 | +1.96% | 24.86 M |
| 4 sep 2026 | 8.05 | 8.28 | 8.05 | 8.15 | −0.85% | 15.71 M |
| 3 sep 2026 | 8.25 | 8.31 | 8.10 | 8.22 | +1.73% | 19.4 M |
| 2 sep 2026 | 7.83 | 8.13 | 7.79 | 8.08 | +5.21% | 24.59 M |
| 1 sep 2026 | 7.60 | 7.83 | 7.60 | 7.68 | +0.92% | 16.11 M |
| 31 ago 2026 | 7.66 | 7.69 | 7.55 | 7.61 | +1.47% | 14.61 M |
| 28 ago 2026 | 7.55 | 7.55 | 7.39 | 7.50 | −0.40% | 14.86 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.