Skip to main content

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

5.635 +0.065 (+1.17%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 5.520 5.590 5.500 5.570 8,357,205 +0.06(+1.09%)
Jun 07, 2023 5.560 5.595 5.490 5.510 15,210,439 +0.00(+0.00%)
Jun 06, 2023 5.440 5.560 5.440 5.510 16,998,668 +0.05(+0.92%)
Jun 05, 2023 5.410 5.500 5.410 5.460 21,578,870 +0.05(+0.92%)
Jun 02, 2023 5.430 5.446 5.370 5.410 17,928,720 +0.12(+2.27%)
Jun 01, 2023 5.200 5.325 5.184 5.290 19,886,484 +0.15(+2.99%)
May 31, 2023 5.176 5.206 5.077 5.136 19,814,954 -0.09(-1.72%)
May 30, 2023 5.246 5.256 5.126 5.226 39,950,164 -0.15(-2.79%)
May 26, 2023 5.446 5.511 5.301 5.376 29,058,726 -0.02(-0.37%)
May 25, 2023 5.386 5.416 5.296 5.396 24,261,532 +0.10(+1.89%)
May 24, 2023 5.316 5.356 5.266 5.296 20,982,458 +0.03(+0.57%)
May 23, 2023 5.316 5.406 5.266 5.266 26,793,626 +0.01(+0.19%)
May 22, 2023 5.396 5.396 5.256 5.256 20,177,752 -0.08(-1.50%)
May 19, 2023 5.316 5.356 5.286 5.336 21,479,782 -0.09(-1.66%)
May 18, 2023 5.406 5.436 5.346 5.426 14,319,693 -0.06(-1.09%)
May 17, 2023 5.486 5.496 5.401 5.486 18,578,626 +0.08(+1.48%)
May 16, 2023 5.496 5.546 5.401 5.406 24,806,686 -0.08(-1.46%)
May 15, 2023 5.446 5.496 5.381 5.486 17,699,370 +0.07(+1.29%)
May 12, 2023 5.406 5.476 5.386 5.416 14,260,597 -0.03(-0.55%)
May 11, 2023 5.366 5.514 5.356 5.446 29,681,654 +0.02(+0.37%)
May 10, 2023 5.306 5.436 5.266 5.426 22,650,574 +0.14(+2.65%)
May 09, 2023 5.186 5.356 5.176 5.286 27,926,254 +0.10(+1.93%)
May 08, 2023 5.206 5.316 5.175 5.186 34,960,752 -0.03(-0.57%)
May 05, 2023 5.022 5.241 4.992 5.216 36,443,368 +0.27(+5.45%)
May 04, 2023 4.987 5.007 4.847 4.947 35,695,808 +0.02(+0.41%)
May 03, 2023 4.917 4.987 4.888 4.927 19,630,416 +0.02(+0.41%)
May 02, 2023 5.116 5.146 4.897 4.907 22,912,604 -0.23(-4.41%)
May 01, 2023 5.103 5.173 5.103 5.133 6,176,488 -0.01(-0.19%)
Apr 28, 2023 5.083 5.158 5.053 5.143 17,447,554 +0.01(+0.19%)
Apr 27, 2023 5.073 5.140 5.043 5.133 17,259,638 +0.15(+3.01%)
Apr 26, 2023 5.013 5.051 4.963 4.983 12,542,661 -0.03(-0.60%)
Apr 25, 2023 4.993 5.043 4.953 5.013 21,163,616 +0.02(+0.40%)
Apr 24, 2023 4.983 5.048 4.913 4.993 16,383,999 -0.03(-0.60%)
Apr 21, 2023 5.013 5.023 4.953 5.023 5,604,628 +0.01(+0.20%)
Apr 20, 2023 4.963 5.053 4.963 5.013 15,611,235 +0.02(+0.40%)
Apr 19, 2023 5.083 5.103 4.987 4.993 19,734,276 -0.16(-3.10%)
Apr 18, 2023 5.153 5.213 5.103 5.153 20,574,556 -0.05(-0.96%)
Apr 17, 2023 5.263 5.293 5.163 5.203 21,923,048 -0.05(-0.95%)
Apr 14, 2023 5.113 5.268 5.103 5.253 26,998,990 +0.10(+1.94%)
Apr 13, 2023 5.173 5.253 5.143 5.153 31,537,738 -0.04(-0.77%)
Apr 12, 2023 5.153 5.263 5.113 5.193 35,718,380 +0.13(+2.56%)
Apr 11, 2023 4.963 5.091 4.953 5.063 44,578,972 +0.24(+4.97%)
Apr 10, 2023 4.793 4.848 4.774 4.823 17,009,352 +0.03(+0.63%)
Apr 06, 2023 4.823 4.833 4.738 4.793 19,197,532 -0.02(-0.41%)
Apr 05, 2023 4.833 4.883 4.743 4.813 29,280,590 +0.00(+0.00%)
Apr 04, 2023 4.773 4.823 4.738 4.813 21,114,542 +0.11(+2.34%)
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.