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 )

6.210 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 5.077 5.110 5.010 5.048 15,552,922 -0.09(-1.67%)
Oct 30, 2023 5.210 5.224 5.067 5.134 24,512,934 -0.03(-0.55%)
Oct 27, 2023 5.324 5.328 5.143 5.162 10,496,389 -0.11(-2.16%)
Oct 26, 2023 5.124 5.286 5.124 5.276 15,186,726 +0.16(+3.16%)
Oct 25, 2023 5.153 5.191 5.110 5.115 11,416,367 -0.01(-0.19%)
Oct 24, 2023 5.134 5.186 5.081 5.124 10,386,297 +0.03(+0.56%)
Oct 23, 2023 5.057 5.172 5.038 5.096 12,468,003 +0.02(+0.37%)
Oct 20, 2023 5.077 5.096 5.010 5.077 16,985,360 +0.00(+0.00%)
Oct 19, 2023 5.000 5.158 4.991 5.077 14,189,950 +0.07(+1.33%)
Oct 18, 2023 5.077 5.124 4.991 5.010 24,249,280 -0.14(-2.77%)
Oct 17, 2023 5.134 5.219 5.115 5.153 15,711,924 -0.04(-0.73%)
Oct 16, 2023 5.191 5.229 5.153 5.191 13,409,395 +0.05(+0.92%)
Oct 13, 2023 5.191 5.248 5.124 5.143 14,519,901 +0.00(+0.00%)
Oct 12, 2023 5.210 5.257 5.105 5.143 9,448,720 -0.10(-1.81%)
Oct 11, 2023 5.200 5.248 5.153 5.238 15,989,398 +0.10(+1.85%)
Oct 10, 2023 5.143 5.219 5.129 5.143 22,694,846 +0.07(+1.31%)
Oct 09, 2023 5.086 5.096 5.015 5.077 17,544,488 -0.05(-0.93%)
Oct 06, 2023 4.981 5.205 4.953 5.124 28,559,278 +0.04(+0.75%)
Oct 05, 2023 5.029 5.105 4.972 5.086 37,433,700 +0.07(+1.33%)
Oct 04, 2023 4.915 5.019 4.886 5.019 16,209,933 +0.13(+2.72%)
Oct 03, 2023 4.972 5.010 4.867 4.886 18,019,608 -0.15(-3.02%)
Oct 02, 2023 5.077 5.091 4.991 5.038 10,680,174 -0.06(-1.24%)
Sep 29, 2023 5.130 5.159 5.083 5.102 16,152,768 +0.02(+0.37%)
Sep 28, 2023 4.969 5.130 4.959 5.083 16,040,751 +0.12(+2.49%)
Sep 27, 2023 5.073 5.073 4.921 4.959 19,013,152 -0.08(-1.51%)
Sep 26, 2023 5.083 5.130 5.026 5.035 10,142,016 -0.09(-1.85%)
Sep 25, 2023 5.159 5.159 5.121 5.130 10,238,066 -0.05(-0.92%)
Sep 22, 2023 5.178 5.225 5.159 5.178 18,477,786 +0.01(+0.18%)
Sep 21, 2023 5.216 5.230 5.159 5.168 12,073,104 -0.17(-3.20%)
Sep 20, 2023 5.330 5.425 5.322 5.339 14,410,054 +0.09(+1.63%)
Sep 19, 2023 5.311 5.339 5.244 5.254 14,917,549 -0.03(-0.65%)
Sep 18, 2023 5.326 5.361 5.269 5.288 12,000,340 -0.01(-0.18%)
Sep 15, 2023 5.335 5.344 5.269 5.297 23,091,834 -0.01(-0.18%)
Sep 14, 2023 5.307 5.354 5.279 5.307 15,477,025 +0.03(+0.53%)
Sep 13, 2023 5.269 5.344 5.260 5.279 15,978,592 +0.08(+1.63%)
Sep 12, 2023 5.175 5.241 5.161 5.194 12,886,551 +0.00(+0.00%)
Sep 11, 2023 5.128 5.221 5.095 5.194 14,616,169 +0.17(+3.37%)
Sep 08, 2023 5.015 5.100 4.987 5.025 12,717,055 +0.04(+0.75%)
Sep 07, 2023 5.025 5.025 4.959 4.987 11,125,997 -0.03(-0.56%)
Sep 06, 2023 5.062 5.123 4.996 5.015 12,496,788 -0.06(-1.11%)
Sep 05, 2023 5.119 5.175 5.062 5.072 19,910,022 -0.18(-3.41%)
Sep 01, 2023 5.307 5.316 5.227 5.250 28,129,314 +0.08(+1.52%)
Aug 31, 2023 5.210 5.228 5.125 5.172 29,132,442 -0.13(-2.48%)
Aug 30, 2023 5.407 5.416 5.294 5.304 20,296,994 -0.16(-2.93%)
Aug 29, 2023 5.398 5.487 5.374 5.463 24,388,898 +0.13(+2.47%)
Aug 28, 2023 5.115 5.351 5.097 5.332 27,590,922 +0.17(+3.28%)
Aug 25, 2023 5.200 5.205 5.106 5.162 18,306,314 -0.06(-1.08%)
Aug 24, 2023 5.247 5.285 5.200 5.219 14,393,288 -0.11(-2.12%)
Aug 23, 2023 5.181 5.351 5.162 5.332 26,515,868 +0.18(+3.47%)
Aug 22, 2023 5.106 5.181 5.078 5.153 16,611,822 +0.11(+2.24%)
Aug 21, 2023 5.040 5.078 5.005 5.040 16,217,857 -0.05(-0.92%)
Aug 18, 2023 4.984 5.125 4.984 5.087 14,666,012 +0.07(+1.31%)
Aug 17, 2023 5.097 5.125 5.012 5.021 20,643,452 -0.06(-1.11%)
Aug 16, 2023 5.115 5.181 5.059 5.078 24,917,502 -0.01(-0.18%)
Aug 15, 2023 5.078 5.111 5.031 5.087 22,603,176 -0.04(-0.73%)
Aug 14, 2023 5.200 5.200 5.115 5.125 11,470,657 -0.12(-2.33%)
Aug 11, 2023 5.285 5.322 5.233 5.247 15,142,758 -0.03(-0.53%)
Aug 10, 2023 5.294 5.393 5.275 5.275 26,856,032 +0.06(+1.08%)
Aug 09, 2023 5.210 5.247 5.116 5.219 26,770,394 -0.02(-0.36%)
Aug 08, 2023 5.200 5.332 5.172 5.238 29,643,674 -0.05(-0.89%)
Aug 07, 2023 5.369 5.379 5.275 5.285 23,900,224 -0.06(-1.06%)
Aug 04, 2023 5.416 5.497 5.332 5.341 26,229,448 -0.07(-1.22%)
Aug 03, 2023 5.529 5.590 5.407 5.407 14,745,976 -0.16(-2.87%)
Aug 02, 2023 5.586 5.604 5.492 5.567 17,890,590 -0.02(-0.34%)
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.