NYSE - Delayed Quote • USD
Itaú Unibanco Holding S.A. (ITUB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:41 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.20 | 6.33 | 6.20 | 6.30 | 6.30 | 19,159,200 |
Apr 25, 2024 | 6.12 | 6.20 | 6.09 | 6.11 | 6.11 | 14,142,800 |
Apr 24, 2024 | 6.19 | 6.24 | 6.14 | 6.21 | 6.21 | 18,196,500 |
Apr 23, 2024 | 6.12 | 6.31 | 6.10 | 6.25 | 6.25 | 29,121,000 |
Apr 22, 2024 | 6.04 | 6.14 | 6.01 | 6.10 | 6.10 | 11,585,500 |
Apr 19, 2024 | 6.03 | 6.13 | 6.03 | 6.05 | 6.05 | 14,613,000 |
Apr 18, 2024 | 6.08 | 6.12 | 5.95 | 6.03 | 6.03 | 18,209,800 |
Apr 17, 2024 | 6.02 | 6.06 | 5.94 | 6.05 | 6.05 | 23,332,900 |
Apr 16, 2024 | 6.04 | 6.07 | 5.95 | 6.00 | 6.00 | 37,137,300 |
Apr 15, 2024 | 6.26 | 6.32 | 6.13 | 6.14 | 6.14 | 32,585,900 |
Apr 12, 2024 | 6.37 | 6.38 | 6.31 | 6.35 | 6.35 | 16,373,500 |
Apr 11, 2024 | 6.44 | 6.49 | 6.41 | 6.45 | 6.45 | 12,422,900 |
Apr 10, 2024 | 6.61 | 6.63 | 6.44 | 6.46 | 6.46 | 21,634,000 |
Apr 9, 2024 | 6.69 | 6.74 | 6.65 | 6.74 | 6.74 | 19,468,000 |
Apr 8, 2024 | 6.54 | 6.68 | 6.54 | 6.60 | 6.60 | 12,199,500 |
Apr 5, 2024 | 6.53 | 6.54 | 6.43 | 6.48 | 6.48 | 21,000,100 |
Apr 4, 2024 | 6.67 | 6.69 | 6.47 | 6.49 | 6.49 | 27,338,900 |
Apr 3, 2024 | 6.59 | 6.64 | 6.52 | 6.58 | 6.58 | 19,289,500 |
Apr 2, 2024 | 6.60 | 6.67 | 6.56 | 6.62 | 6.62 | 13,219,700 |
Apr 1, 2024 | 6.91 | 6.92 | 6.60 | 6.63 | 6.63 | 12,806,000 |
Mar 28, 2024 | 0.00 Dividend | |||||
Mar 28, 2024 | 6.91 | 6.98 | 6.89 | 6.93 | 6.93 | 8,781,900 |
Mar 27, 2024 | 6.88 | 6.96 | 6.85 | 6.94 | 6.94 | 8,436,500 |
Mar 26, 2024 | 6.79 | 6.89 | 6.78 | 6.88 | 6.88 | 9,386,500 |
Mar 25, 2024 | 6.73 | 6.78 | 6.73 | 6.74 | 6.74 | 7,588,200 |
Mar 22, 2024 | 0.05 Dividend | |||||
Mar 22, 2024 | 6.80 | 6.82 | 6.72 | 6.75 | 6.75 | 9,886,900 |
Mar 21, 2024 | 6.99 | 6.99 | 6.87 | 6.87 | 6.82 | 9,804,600 |
Mar 20, 2024 | 6.93 | 7.03 | 6.89 | 7.00 | 6.95 | 16,405,500 |
Mar 19, 2024 | 6.89 | 6.94 | 6.88 | 6.89 | 6.84 | 8,579,900 |
Mar 18, 2024 | 6.99 | 7.00 | 6.85 | 6.90 | 6.85 | 12,811,200 |
Mar 15, 2024 | 6.94 | 6.97 | 6.88 | 6.88 | 6.83 | 11,215,000 |
Mar 14, 2024 | 7.02 | 7.04 | 6.92 | 6.95 | 6.90 | 16,597,800 |
Mar 13, 2024 | 6.91 | 7.04 | 6.89 | 7.03 | 6.98 | 19,680,800 |
Mar 12, 2024 | 6.89 | 6.96 | 6.85 | 6.93 | 6.88 | 11,319,400 |
Mar 11, 2024 | 6.86 | 6.91 | 6.83 | 6.85 | 6.80 | 11,825,400 |
Mar 8, 2024 | 0.00 Dividend | |||||
Mar 8, 2024 | 6.81 | 6.90 | 6.81 | 6.84 | 6.79 | 10,161,200 |
Mar 7, 2024 | 6.93 | 6.93 | 6.80 | 6.85 | 6.79 | 13,724,300 |
Mar 6, 2024 | 6.89 | 6.95 | 6.84 | 6.90 | 6.84 | 16,079,200 |
Mar 5, 2024 | 6.85 | 6.88 | 6.79 | 6.80 | 6.74 | 11,389,600 |
Mar 4, 2024 | 6.86 | 6.93 | 6.85 | 6.86 | 6.80 | 13,272,400 |
Mar 1, 2024 | 6.90 | 6.93 | 6.83 | 6.90 | 6.84 | 16,913,000 |
Feb 29, 2024 | 6.85 | 6.88 | 6.78 | 6.82 | 6.76 | 25,515,700 |
Feb 28, 2024 | 6.99 | 7.04 | 6.96 | 7.01 | 6.95 | 13,089,600 |
Feb 27, 2024 | 6.95 | 7.07 | 6.93 | 7.04 | 6.98 | 12,303,300 |
Feb 26, 2024 | 6.88 | 6.92 | 6.86 | 6.91 | 6.85 | 10,538,400 |
Feb 23, 2024 | 6.81 | 6.91 | 6.80 | 6.85 | 6.79 | 23,165,700 |
Feb 22, 2024 | 0.23 Dividend | |||||
Feb 22, 2024 | 6.94 | 7.00 | 6.89 | 6.91 | 6.85 | 16,422,500 |
Feb 21, 2024 | 7.22 | 7.23 | 7.17 | 7.17 | 6.89 | 18,586,900 |
Feb 20, 2024 | 7.13 | 7.27 | 7.11 | 7.23 | 6.94 | 30,637,400 |
Feb 16, 2024 | 6.91 | 6.99 | 6.89 | 6.95 | 6.68 | 20,027,200 |
Feb 15, 2024 | 6.87 | 6.95 | 6.86 | 6.93 | 6.66 | 20,341,900 |
Feb 14, 2024 | 6.82 | 6.95 | 6.76 | 6.86 | 6.59 | 19,535,700 |
Feb 13, 2024 | 6.83 | 6.89 | 6.74 | 6.81 | 6.54 | 21,103,000 |
Feb 12, 2024 | 6.89 | 7.00 | 6.87 | 6.97 | 6.69 | 7,947,700 |
Feb 9, 2024 | 6.81 | 6.92 | 6.76 | 6.91 | 6.64 | 14,797,000 |
Feb 8, 2024 | 6.95 | 6.98 | 6.76 | 6.78 | 6.51 | 24,789,300 |
Feb 7, 2024 | 6.87 | 6.96 | 6.85 | 6.95 | 6.68 | 42,925,600 |
Feb 6, 2024 | 6.69 | 7.05 | 6.67 | 7.05 | 6.77 | 63,665,000 |
Feb 5, 2024 | 6.57 | 6.68 | 6.52 | 6.62 | 6.36 | 14,961,000 |
Feb 2, 2024 | 6.49 | 6.60 | 6.46 | 6.56 | 6.30 | 13,090,500 |
Feb 1, 2024 | 0.00 Dividend | |||||
Feb 1, 2024 | 6.63 | 6.66 | 6.54 | 6.63 | 6.37 | 18,190,300 |
Jan 31, 2024 | 6.65 | 6.74 | 6.59 | 6.60 | 6.34 | 19,473,000 |
Jan 30, 2024 | 6.53 | 6.57 | 6.51 | 6.51 | 6.25 | 12,654,300 |
Jan 29, 2024 | 6.61 | 6.63 | 6.52 | 6.58 | 6.32 | 11,096,600 |
Jan 26, 2024 | 6.63 | 6.67 | 6.61 | 6.64 | 6.37 | 9,566,300 |
Jan 25, 2024 | 6.57 | 6.60 | 6.53 | 6.54 | 6.28 | 14,929,200 |
Jan 24, 2024 | 6.69 | 6.70 | 6.53 | 6.53 | 6.27 | 20,697,500 |
Jan 23, 2024 | 6.50 | 6.55 | 6.44 | 6.53 | 6.27 | 15,167,500 |
Jan 22, 2024 | 6.61 | 6.67 | 6.40 | 6.46 | 6.20 | 25,049,800 |
Jan 19, 2024 | 6.62 | 6.69 | 6.62 | 6.66 | 6.39 | 22,649,800 |
Jan 18, 2024 | 6.63 | 6.67 | 6.60 | 6.66 | 6.39 | 14,648,400 |
Jan 17, 2024 | 6.66 | 6.70 | 6.64 | 6.67 | 6.40 | 13,023,600 |
Jan 16, 2024 | 6.83 | 6.84 | 6.68 | 6.69 | 6.42 | 18,610,600 |
Jan 12, 2024 | 6.84 | 6.89 | 6.82 | 6.85 | 6.58 | 11,127,200 |
Jan 11, 2024 | 6.86 | 6.87 | 6.76 | 6.83 | 6.56 | 11,920,900 |
Jan 10, 2024 | 6.80 | 6.82 | 6.76 | 6.81 | 6.54 | 8,165,900 |
Jan 9, 2024 | 6.80 | 6.81 | 6.73 | 6.76 | 6.49 | 25,519,500 |
Jan 8, 2024 | 6.85 | 6.88 | 6.81 | 6.86 | 6.58 | 10,832,700 |
Jan 5, 2024 | 6.80 | 6.91 | 6.78 | 6.89 | 6.61 | 19,241,700 |
Jan 4, 2024 | 6.65 | 6.76 | 6.63 | 6.71 | 6.44 | 16,459,500 |
Jan 3, 2024 | 6.82 | 6.86 | 6.74 | 6.75 | 6.48 | 17,218,200 |
Jan 2, 2024 | 6.87 | 6.90 | 6.77 | 6.81 | 6.54 | 9,910,800 |
Dec 29, 2023 | 0.00 Dividend | |||||
Dec 29, 2023 | 6.96 | 6.98 | 6.89 | 6.95 | 6.67 | 6,274,100 |
Dec 28, 2023 | 6.98 | 7.02 | 6.95 | 6.99 | 6.71 | 11,553,300 |
Dec 27, 2023 | 6.99 | 7.05 | 6.97 | 7.04 | 6.75 | 14,502,900 |
Dec 26, 2023 | 6.86 | 7.01 | 6.85 | 6.99 | 6.71 | 16,500,400 |
Dec 22, 2023 | 6.78 | 6.90 | 6.77 | 6.82 | 6.54 | 15,472,400 |
Dec 21, 2023 | 6.72 | 6.75 | 6.67 | 6.72 | 6.45 | 10,497,800 |
Dec 20, 2023 | 6.72 | 6.73 | 6.63 | 6.63 | 6.36 | 12,405,300 |
Dec 19, 2023 | 6.81 | 6.83 | 6.75 | 6.76 | 6.49 | 10,393,500 |
Dec 18, 2023 | 6.64 | 6.74 | 6.60 | 6.72 | 6.45 | 11,626,200 |
Dec 15, 2023 | 6.65 | 6.66 | 6.56 | 6.58 | 6.31 | 14,038,600 |
Dec 14, 2023 | 6.68 | 6.75 | 6.60 | 6.66 | 6.39 | 23,782,100 |
Dec 13, 2023 | 6.44 | 6.63 | 6.40 | 6.62 | 6.35 | 21,372,300 |
Dec 12, 2023 | 6.39 | 6.40 | 6.31 | 6.36 | 6.10 | 10,047,000 |
Dec 11, 2023 | 6.43 | 6.47 | 6.41 | 6.42 | 6.16 | 9,209,600 |
Dec 8, 2023 | 6.39 | 6.53 | 6.39 | 6.51 | 6.25 | 17,809,000 |
Dec 7, 2023 | 0.05 Dividend | |||||
Dec 7, 2023 | 6.39 | 6.46 | 6.34 | 6.46 | 6.20 | 22,607,000 |
Dec 6, 2023 | 6.48 | 6.49 | 6.36 | 6.40 | 6.09 | 17,702,000 |
Dec 5, 2023 | 6.35 | 6.49 | 6.35 | 6.46 | 6.15 | 11,646,200 |
Dec 4, 2023 | 6.40 | 6.45 | 6.33 | 6.36 | 6.05 | 8,130,000 |
Dec 1, 2023 | 0.00 Dividend | |||||
Dec 1, 2023 | 6.34 | 6.45 | 6.31 | 6.43 | 6.12 | 11,427,400 |
Nov 30, 2023 | 6.35 | 6.43 | 6.31 | 6.40 | 6.09 | 13,642,000 |
Nov 29, 2023 | 6.33 | 6.41 | 6.33 | 6.37 | 6.06 | 15,802,200 |
Nov 28, 2023 | 6.26 | 6.39 | 6.24 | 6.38 | 6.07 | 21,889,400 |
Nov 27, 2023 | 6.25 | 6.29 | 6.18 | 6.22 | 5.92 | 12,355,100 |
Nov 24, 2023 | 6.26 | 6.29 | 6.18 | 6.21 | 5.91 | 10,702,100 |
Nov 22, 2023 | 6.33 | 6.35 | 6.26 | 6.30 | 5.99 | 17,238,900 |
Nov 21, 2023 | 6.30 | 6.33 | 6.22 | 6.24 | 5.94 | 13,807,800 |
Nov 20, 2023 | 6.24 | 6.35 | 6.23 | 6.33 | 6.02 | 14,501,300 |
Nov 17, 2023 | 6.17 | 6.24 | 6.15 | 6.21 | 5.91 | 11,317,100 |
Nov 16, 2023 | 6.14 | 6.26 | 6.13 | 6.20 | 5.90 | 15,892,700 |
Nov 15, 2023 | 6.17 | 6.20 | 6.13 | 6.15 | 5.85 | 10,205,400 |
Nov 14, 2023 | 6.12 | 6.15 | 6.07 | 6.11 | 5.81 | 14,201,300 |
Nov 13, 2023 | 5.95 | 5.99 | 5.92 | 5.95 | 5.66 | 12,350,600 |
Nov 10, 2023 | 5.97 | 6.08 | 5.96 | 6.04 | 5.75 | 18,950,300 |
Nov 9, 2023 | 5.89 | 5.99 | 5.88 | 5.92 | 5.63 | 19,513,600 |
Nov 8, 2023 | 5.96 | 5.96 | 5.86 | 5.90 | 5.61 | 13,111,200 |
Nov 7, 2023 | 5.87 | 5.99 | 5.87 | 5.93 | 5.64 | 22,771,600 |
Nov 6, 2023 | 5.71 | 5.75 | 5.68 | 5.72 | 5.44 | 10,471,600 |
Nov 3, 2023 | 5.63 | 5.75 | 5.62 | 5.70 | 5.42 | 13,745,200 |
Nov 2, 2023 | 5.50 | 5.63 | 5.47 | 5.62 | 5.35 | 11,424,300 |
Nov 1, 2023 | 0.00 Dividend | |||||
Nov 1, 2023 | 5.35 | 5.48 | 5.35 | 5.43 | 5.17 | 13,806,000 |
Oct 31, 2023 | 5.34 | 5.38 | 5.27 | 5.31 | 5.05 | 14,785,500 |
Oct 30, 2023 | 5.48 | 5.50 | 5.33 | 5.40 | 5.13 | 23,303,400 |
Oct 27, 2023 | 5.60 | 5.61 | 5.41 | 5.43 | 5.16 | 9,978,500 |
Oct 26, 2023 | 5.39 | 5.56 | 5.39 | 5.55 | 5.28 | 14,437,300 |
Oct 25, 2023 | 5.42 | 5.46 | 5.38 | 5.38 | 5.11 | 10,853,000 |
Oct 24, 2023 | 5.40 | 5.46 | 5.35 | 5.39 | 5.12 | 9,873,800 |
Oct 23, 2023 | 5.32 | 5.44 | 5.30 | 5.36 | 5.10 | 11,852,800 |
Oct 20, 2023 | 5.34 | 5.36 | 5.27 | 5.34 | 5.08 | 16,147,200 |
Oct 19, 2023 | 5.26 | 5.43 | 5.25 | 5.34 | 5.08 | 13,489,800 |
Oct 18, 2023 | 5.34 | 5.39 | 5.25 | 5.27 | 5.01 | 23,052,700 |
Oct 17, 2023 | 5.40 | 5.49 | 5.38 | 5.42 | 5.15 | 14,936,600 |
Oct 16, 2023 | 5.46 | 5.50 | 5.42 | 5.46 | 5.19 | 12,747,700 |
Oct 13, 2023 | 5.46 | 5.52 | 5.39 | 5.41 | 5.14 | 13,803,400 |
Oct 12, 2023 | 5.48 | 5.53 | 5.37 | 5.41 | 5.14 | 8,982,500 |
Oct 11, 2023 | 5.47 | 5.52 | 5.42 | 5.51 | 5.24 | 15,200,400 |
Oct 10, 2023 | 5.41 | 5.49 | 5.40 | 5.41 | 5.14 | 21,575,000 |
Oct 9, 2023 | 5.35 | 5.36 | 5.28 | 5.34 | 5.08 | 16,678,800 |
Oct 6, 2023 | 5.24 | 5.48 | 5.21 | 5.39 | 5.12 | 27,150,000 |
Oct 5, 2023 | 5.29 | 5.37 | 5.23 | 5.35 | 5.09 | 35,586,600 |
Oct 4, 2023 | 5.17 | 5.28 | 5.14 | 5.28 | 5.02 | 15,410,100 |
Oct 3, 2023 | 5.23 | 5.27 | 5.12 | 5.14 | 4.89 | 17,130,400 |
Oct 2, 2023 | 0.00 Dividend | |||||
Oct 2, 2023 | 5.34 | 5.36 | 5.25 | 5.30 | 5.04 | 10,153,200 |
Sep 29, 2023 | 5.40 | 5.43 | 5.35 | 5.37 | 5.10 | 15,345,500 |
Sep 28, 2023 | 5.23 | 5.40 | 5.22 | 5.35 | 5.08 | 15,239,200 |
Sep 27, 2023 | 5.34 | 5.34 | 5.18 | 5.22 | 4.96 | 18,063,100 |
Sep 26, 2023 | 5.35 | 5.40 | 5.29 | 5.30 | 5.03 | 9,635,300 |
Sep 25, 2023 | 5.43 | 5.47 | 5.39 | 5.40 | 5.13 | 9,726,500 |
Sep 22, 2023 | 5.45 | 5.50 | 5.43 | 5.45 | 5.18 | 17,554,500 |
Sep 21, 2023 | 5.49 | 5.51 | 5.43 | 5.44 | 5.17 | 11,469,700 |
Sep 20, 2023 | 5.61 | 5.71 | 5.60 | 5.62 | 5.34 | 13,689,200 |
Sep 19, 2023 | 0.05 Dividend | |||||
Sep 19, 2023 | 5.59 | 5.62 | 5.52 | 5.53 | 5.25 | 14,172,200 |
Sep 18, 2023 | 5.66 | 5.70 | 5.60 | 5.62 | 5.29 | 11,291,400 |
Sep 15, 2023 | 5.67 | 5.68 | 5.60 | 5.63 | 5.30 | 21,727,700 |
Sep 14, 2023 | 5.64 | 5.69 | 5.61 | 5.64 | 5.31 | 14,562,700 |
Sep 13, 2023 | 5.60 | 5.68 | 5.59 | 5.61 | 5.28 | 15,034,700 |
Sep 12, 2023 | 5.50 | 5.57 | 5.49 | 5.52 | 5.19 | 12,125,300 |
Sep 11, 2023 | 5.45 | 5.55 | 5.42 | 5.52 | 5.19 | 13,752,700 |
Sep 8, 2023 | 5.33 | 5.42 | 5.30 | 5.34 | 5.02 | 11,965,800 |
Sep 7, 2023 | 5.34 | 5.34 | 5.27 | 5.30 | 4.99 | 10,468,700 |
Sep 6, 2023 | 5.38 | 5.45 | 5.31 | 5.33 | 5.01 | 11,758,600 |
Sep 5, 2023 | 5.44 | 5.50 | 5.38 | 5.39 | 5.07 | 18,733,900 |
Sep 1, 2023 | 0.00 Dividend | |||||
Sep 1, 2023 | 5.64 | 5.65 | 5.56 | 5.58 | 5.25 | 26,467,600 |
Aug 31, 2023 | 5.54 | 5.56 | 5.45 | 5.50 | 5.17 | 27,394,500 |
Aug 30, 2023 | 5.75 | 5.76 | 5.63 | 5.64 | 5.30 | 19,086,100 |
Aug 29, 2023 | 5.74 | 5.84 | 5.72 | 5.81 | 5.46 | 22,933,900 |
Aug 28, 2023 | 5.44 | 5.69 | 5.42 | 5.67 | 5.33 | 25,944,900 |
Aug 25, 2023 | 5.53 | 5.54 | 5.43 | 5.49 | 5.16 | 17,214,200 |
Aug 24, 2023 | 5.58 | 5.62 | 5.53 | 5.55 | 5.22 | 13,534,600 |
Aug 23, 2023 | 5.51 | 5.69 | 5.49 | 5.67 | 5.33 | 24,935,000 |
Aug 22, 2023 | 5.43 | 5.51 | 5.40 | 5.48 | 5.15 | 15,620,800 |
Aug 21, 2023 | 5.36 | 5.40 | 5.32 | 5.36 | 5.04 | 15,250,300 |
Aug 18, 2023 | 5.30 | 5.45 | 5.30 | 5.41 | 5.09 | 13,791,100 |
Aug 17, 2023 | 5.42 | 5.45 | 5.33 | 5.34 | 5.02 | 19,411,900 |
Aug 16, 2023 | 5.44 | 5.51 | 5.38 | 5.40 | 5.08 | 23,430,900 |
Aug 15, 2023 | 5.40 | 5.44 | 5.35 | 5.41 | 5.09 | 21,254,700 |
Aug 14, 2023 | 5.53 | 5.53 | 5.44 | 5.45 | 5.12 | 10,786,300 |
Aug 11, 2023 | 5.62 | 5.66 | 5.57 | 5.58 | 5.25 | 14,239,300 |
Aug 10, 2023 | 5.63 | 5.74 | 5.61 | 5.61 | 5.27 | 25,253,900 |
Aug 9, 2023 | 5.54 | 5.58 | 5.44 | 5.55 | 5.22 | 25,173,300 |
Aug 8, 2023 | 5.53 | 5.67 | 5.50 | 5.57 | 5.24 | 27,875,200 |
Aug 7, 2023 | 5.71 | 5.72 | 5.61 | 5.62 | 5.28 | 22,474,400 |
Aug 4, 2023 | 5.77 | 5.85 | 5.67 | 5.68 | 5.34 | 24,664,700 |
Aug 3, 2023 | 5.88 | 5.95 | 5.75 | 5.75 | 5.41 | 13,866,300 |
Aug 2, 2023 | 5.94 | 5.96 | 5.84 | 5.92 | 5.57 | 16,823,300 |
Aug 1, 2023 | 0.00 Dividend | |||||
Aug 1, 2023 | 5.93 | 5.97 | 5.88 | 5.94 | 5.58 | 14,032,200 |
Jul 31, 2023 | 6.02 | 6.07 | 5.99 | 6.01 | 5.65 | 12,153,200 |
Jul 28, 2023 | 5.96 | 6.00 | 5.91 | 6.00 | 5.64 | 13,535,100 |
Jul 27, 2023 | 5.98 | 6.01 | 5.88 | 5.90 | 5.54 | 15,554,400 |
Jul 26, 2023 | 6.01 | 6.06 | 5.94 | 6.05 | 5.68 | 22,478,900 |
Jul 25, 2023 | 6.01 | 6.04 | 5.94 | 6.00 | 5.64 | 23,649,400 |
Jul 24, 2023 | 6.02 | 6.15 | 5.96 | 5.98 | 5.62 | 27,349,700 |
Jul 21, 2023 | 6.01 | 6.05 | 5.96 | 6.03 | 5.67 | 25,924,900 |
Jul 20, 2023 | 5.81 | 5.90 | 5.77 | 5.89 | 5.53 | 34,120,200 |
Jul 19, 2023 | 5.86 | 5.89 | 5.77 | 5.79 | 5.44 | 24,035,500 |
Jul 18, 2023 | 5.95 | 5.98 | 5.83 | 5.83 | 5.48 | 16,882,200 |
Jul 17, 2023 | 5.83 | 5.94 | 5.80 | 5.94 | 5.58 | 12,479,700 |
Jul 14, 2023 | 5.94 | 5.96 | 5.83 | 5.84 | 5.49 | 18,898,400 |
Jul 13, 2023 | 5.90 | 5.98 | 5.87 | 5.93 | 5.57 | 14,927,200 |
Jul 12, 2023 | 5.87 | 5.93 | 5.82 | 5.82 | 5.47 | 14,460,400 |
Jul 11, 2023 | 5.75 | 5.84 | 5.67 | 5.83 | 5.48 | 19,522,400 |
Jul 10, 2023 | 5.95 | 5.97 | 5.87 | 5.88 | 5.52 | 12,443,700 |
Jul 7, 2023 | 5.88 | 6.02 | 5.88 | 6.00 | 5.64 | 18,755,100 |
Jul 6, 2023 | 5.86 | 5.89 | 5.74 | 5.79 | 5.44 | 15,284,400 |
Jul 5, 2023 | 5.89 | 6.00 | 5.87 | 5.94 | 5.58 | 17,544,900 |
Jul 3, 2023 | 0.00 Dividend | |||||
Jul 3, 2023 | 5.94 | 5.98 | 5.92 | 5.96 | 5.60 | 7,191,200 |
Jun 30, 2023 | 5.90 | 5.94 | 5.86 | 5.90 | 5.54 | 16,280,100 |
Jun 29, 2023 | 5.78 | 5.84 | 5.77 | 5.82 | 5.46 | 13,010,500 |
Jun 28, 2023 | 5.79 | 5.81 | 5.73 | 5.74 | 5.39 | 17,811,600 |
Jun 27, 2023 | 5.90 | 5.94 | 5.79 | 5.86 | 5.50 | 20,760,800 |
Jun 26, 2023 | 5.99 | 6.04 | 5.92 | 5.96 | 5.60 | 9,015,300 |
Jun 23, 2023 | 5.93 | 6.01 | 5.90 | 5.94 | 5.58 | 16,814,500 |
Jun 22, 2023 | 6.02 | 6.03 | 5.95 | 5.99 | 5.62 | 17,966,600 |
Jun 21, 2023 | 5.97 | 6.08 | 5.97 | 6.06 | 5.69 | 16,953,300 |
Jun 20, 2023 | 0.05 Dividend | |||||
Jun 20, 2023 | 5.95 | 5.99 | 5.87 | 5.98 | 5.61 | 21,299,600 |
Jun 16, 2023 | 5.80 | 5.95 | 5.79 | 5.90 | 5.49 | 18,296,900 |
Jun 15, 2023 | 5.82 | 5.91 | 5.82 | 5.90 | 5.49 | 26,225,200 |
Jun 14, 2023 | 5.70 | 5.81 | 5.68 | 5.80 | 5.40 | 32,960,300 |
Jun 13, 2023 | 5.65 | 5.71 | 5.62 | 5.68 | 5.28 | 22,477,000 |
Jun 12, 2023 | 5.69 | 5.72 | 5.59 | 5.62 | 5.23 | 17,722,300 |
Jun 9, 2023 | 5.56 | 5.67 | 5.54 | 5.67 | 5.27 | 15,588,200 |
Jun 8, 2023 | 5.52 | 5.59 | 5.50 | 5.57 | 5.18 | 8,357,200 |
Jun 7, 2023 | 5.56 | 5.60 | 5.49 | 5.51 | 5.13 | 15,210,400 |
Jun 6, 2023 | 5.44 | 5.56 | 5.44 | 5.51 | 5.13 | 16,999,700 |
Jun 5, 2023 | 5.41 | 5.50 | 5.41 | 5.46 | 5.08 | 20,155,800 |
Jun 2, 2023 | 5.43 | 5.45 | 5.37 | 5.41 | 5.03 | 17,928,700 |
Jun 1, 2023 | 0.00 Dividend | |||||
Jun 1, 2023 | 5.20 | 5.33 | 5.18 | 5.29 | 4.92 | 19,886,500 |
May 31, 2023 | 5.18 | 5.21 | 5.08 | 5.14 | 4.78 | 19,801,300 |
May 30, 2023 | 5.25 | 5.26 | 5.13 | 5.23 | 4.86 | 39,922,700 |
May 26, 2023 | 5.45 | 5.52 | 5.31 | 5.38 | 5.00 | 29,038,700 |
May 25, 2023 | 5.39 | 5.42 | 5.30 | 5.40 | 5.02 | 24,244,800 |
May 24, 2023 | 5.32 | 5.36 | 5.27 | 5.30 | 4.93 | 20,968,000 |
May 23, 2023 | 5.32 | 5.41 | 5.27 | 5.27 | 4.90 | 26,775,200 |
May 22, 2023 | 5.40 | 5.40 | 5.26 | 5.26 | 4.89 | 20,163,800 |
May 19, 2023 | 5.32 | 5.36 | 5.29 | 5.34 | 4.96 | 21,464,900 |
May 18, 2023 | 5.41 | 5.44 | 5.35 | 5.43 | 5.05 | 14,309,800 |
May 17, 2023 | 5.49 | 5.50 | 5.41 | 5.49 | 5.10 | 18,565,700 |
May 16, 2023 | 5.50 | 5.55 | 5.41 | 5.41 | 5.03 | 24,789,600 |
May 15, 2023 | 5.45 | 5.50 | 5.39 | 5.49 | 5.10 | 17,687,200 |
May 12, 2023 | 5.41 | 5.48 | 5.39 | 5.42 | 5.04 | 14,250,800 |
May 11, 2023 | 5.37 | 5.52 | 5.36 | 5.45 | 5.07 | 29,661,200 |
May 10, 2023 | 5.31 | 5.44 | 5.27 | 5.43 | 5.05 | 22,635,000 |
May 9, 2023 | 5.19 | 5.36 | 5.18 | 5.29 | 4.92 | 27,907,000 |
May 8, 2023 | 5.21 | 5.32 | 5.18 | 5.19 | 4.82 | 34,936,700 |
May 5, 2023 | 5.03 | 5.25 | 5.00 | 5.22 | 4.85 | 36,418,100 |
May 4, 2023 | 4.99 | 5.01 | 4.85 | 4.95 | 4.60 | 35,671,200 |
May 3, 2023 | 4.92 | 4.99 | 4.89 | 4.93 | 4.58 | 19,616,900 |
May 2, 2023 | 0.00 Dividend | |||||
May 2, 2023 | 5.12 | 5.15 | 4.90 | 4.91 | 4.56 | 22,896,800 |
May 1, 2023 | 5.11 | 5.18 | 5.11 | 5.14 | 4.77 | 6,168,000 |
Apr 28, 2023 | 5.09 | 5.17 | 5.06 | 5.15 | 4.78 | 17,423,600 |
Apr 27, 2023 | 5.08 | 5.15 | 5.05 | 5.14 | 4.77 | 17,235,900 |
Related Tickers
BBD Banco Bradesco S.A.
2.7200
+2.64%
BSBR Banco Santander (Brasil) S.A.
5.36
+4.48%
KB KB Financial Group Inc.
54.66
+8.99%
LYG Lloyds Banking Group plc
2.6100
+3.57%
BDORY Banco do Brasil S.A.
5.35
+2.39%
COLB Columbia Banking System, Inc.
19.12
+0.58%
BBAR Banco BBVA Argentina S.A.
9.25
+3.24%
BBDC4.SA Banco Bradesco S.A.
13.88
+1.61%
BMA Banco Macro S.A.
51.38
+4.69%
BCH Banco de Chile
22.20
+0.27%