Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.462 3.526 3.427 3.498 60,008,796 +0.03(+0.81%)
Mar 30, 2021 3.413 3.498 3.399 3.469 40,517,788 +0.07(+2.07%)
Mar 29, 2021 3.392 3.434 3.342 3.399 48,617,816 -0.04(-1.03%)
Mar 26, 2021 3.427 3.462 3.371 3.434 40,468,120 +0.02(+0.61%)
Mar 25, 2021 3.350 3.420 3.336 3.413 68,267,504 +0.02(+0.62%)
Mar 24, 2021 3.491 3.524 3.378 3.392 75,758,880 -0.11(-3.21%)
Mar 23, 2021 3.554 3.646 3.505 3.505 73,789,464 -0.08(-2.16%)
Mar 22, 2021 3.505 3.603 3.470 3.582 62,403,492 +0.01(+0.39%)
Mar 19, 2021 3.561 3.629 3.505 3.568 64,052,804 +0.04(+1.20%)
Mar 18, 2021 3.575 3.624 3.512 3.526 64,893,276 +0.04(+1.01%)
Mar 17, 2021 3.343 3.519 3.329 3.491 69,093,992 +0.14(+4.20%)
Mar 16, 2021 3.427 3.434 3.336 3.350 43,145,752 -0.06(-1.86%)
Mar 15, 2021 3.399 3.448 3.364 3.413 55,692,520 -0.01(-0.21%)
Mar 12, 2021 3.434 3.470 3.406 3.420 51,578,320 -0.04(-1.22%)
Mar 11, 2021 3.455 3.477 3.371 3.463 74,071,816 +0.10(+2.93%)
Mar 10, 2021 3.350 3.406 3.265 3.364 108,529,632 +0.06(+1.70%)
Mar 09, 2021 3.244 3.343 3.188 3.308 83,827,544 +0.07(+2.17%)
Mar 08, 2021 3.392 3.434 3.216 3.237 104,951,096 -0.17(-4.96%)
Mar 05, 2021 3.427 3.427 3.311 3.406 94,686,056 +0.12(+3.64%)
Mar 04, 2021 3.378 3.420 3.258 3.287 112,663,248 +0.09(+2.86%)
Mar 03, 2021 3.125 3.265 3.033 3.195 137,431,904 -0.01(-0.22%)
Mar 02, 2021 3.090 3.280 3.047 3.202 104,569,840 +0.08(+2.71%)
Mar 01, 2021 3.202 3.251 3.104 3.118 62,885,852 -0.07(-2.15%)
Feb 26, 2021 3.348 3.369 3.186 3.186 70,347,696 -0.10(-3.07%)
Feb 25, 2021 3.434 3.448 3.273 3.287 68,859,352 -0.17(-5.05%)
Feb 24, 2021 3.427 3.469 3.406 3.462 55,327,784 -0.03(-1.00%)
Feb 23, 2021 3.392 3.504 3.343 3.497 110,483,000 +0.24(+7.53%)
Feb 22, 2021 3.357 3.371 3.252 3.252 149,403,296 -0.34(-9.36%)
Feb 19, 2021 3.623 3.682 3.539 3.588 61,062,300 -0.01(-0.39%)
Feb 18, 2021 3.644 3.686 3.581 3.602 50,210,292 -0.06(-1.53%)
Feb 17, 2021 3.623 3.665 3.581 3.658 45,036,184 +0.03(+0.97%)
Feb 16, 2021 3.637 3.665 3.581 3.623 21,117,164 +0.01(+0.19%)
Feb 12, 2021 3.581 3.672 3.574 3.616 37,412,744 +0.00(+0.00%)
Feb 11, 2021 3.658 3.672 3.567 3.616 30,304,890 +0.01(+0.19%)
Feb 10, 2021 3.609 3.630 3.546 3.609 37,799,896 -0.01(-0.19%)
Feb 09, 2021 3.539 3.693 3.518 3.616 51,162,188 +0.03(+0.78%)
Feb 08, 2021 3.630 3.693 3.574 3.588 62,906,288 -0.07(-1.91%)
Feb 05, 2021 3.672 3.700 3.616 3.658 58,725,644 +0.00(+0.00%)
Feb 04, 2021 3.665 3.672 3.623 3.658 50,126,704 -0.03(-0.76%)
Feb 03, 2021 3.756 3.791 3.672 3.686 46,446,996 -0.03(-0.94%)
Feb 02, 2021 3.784 3.812 3.679 3.721 65,705,224 -0.02(-0.56%)
Feb 01, 2021 3.763 3.784 3.672 3.742 60,883,860 +0.09(+2.54%)
Jan 29, 2021 3.712 3.729 3.607 3.649 69,307,248 -0.13(-3.51%)
Jan 28, 2021 3.740 3.824 3.705 3.782 64,732,428 +0.10(+2.85%)
Jan 27, 2021 3.691 3.768 3.614 3.677 52,925,272 -0.02(-0.57%)
Jan 26, 2021 3.845 3.852 3.691 3.698 51,541,944 +0.03(+0.95%)
Jan 25, 2021 3.740 3.740 3.642 3.663 40,775,116 -0.11(-2.80%)
Jan 22, 2021 3.804 3.814 3.713 3.769 50,716,204 -0.13(-3.23%)
Jan 21, 2021 3.950 3.964 3.859 3.894 39,841,216 -0.10(-2.62%)
Jan 20, 2021 4.034 4.048 3.971 3.999 30,163,946 -0.05(-1.21%)
Jan 19, 2021 4.132 4.152 4.006 4.048 51,135,492 -0.11(-2.68%)
Jan 15, 2021 4.236 4.257 4.139 4.159 45,683,644 -0.24(-5.40%)
Jan 14, 2021 4.215 4.432 4.201 4.397 68,081,832 +0.24(+5.70%)
Jan 13, 2021 4.236 4.236 4.111 4.159 54,828,588 -0.05(-1.16%)
Jan 12, 2021 4.104 4.250 4.083 4.208 50,556,660 +0.09(+2.20%)
Jan 11, 2021 4.104 4.146 4.041 4.118 62,522,260 -0.12(-2.80%)
Jan 08, 2021 4.292 4.313 4.201 4.236 62,581,452 -0.03(-0.65%)
Jan 07, 2021 4.264 4.285 4.180 4.264 54,008,748 +0.08(+1.83%)
Jan 06, 2021 4.111 4.257 4.090 4.187 66,136,092 +0.10(+2.56%)
Jan 05, 2021 3.999 4.118 3.978 4.083 52,602,360 -0.03(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.