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 )

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 5.538 5.576 5.501 5.538 17,345,012 +0.08(+1.37%)
Jun 29, 2023 5.426 5.482 5.412 5.463 13,860,375 +0.08(+1.39%)
Jun 28, 2023 5.435 5.454 5.379 5.388 18,975,120 -0.11(-2.05%)
Jun 27, 2023 5.538 5.571 5.430 5.501 22,117,012 -0.09(-1.68%)
Jun 26, 2023 5.623 5.670 5.552 5.595 9,604,269 +0.02(+0.34%)
Jun 23, 2023 5.566 5.637 5.538 5.576 17,912,870 -0.05(-0.83%)
Jun 22, 2023 5.651 5.660 5.580 5.623 19,140,252 -0.07(-1.16%)
Jun 21, 2023 5.604 5.707 5.604 5.688 18,060,748 +0.08(+1.34%)
Jun 20, 2023 5.585 5.623 5.510 5.613 22,691,076 +0.13(+2.30%)
Jun 16, 2023 5.394 5.534 5.385 5.487 19,673,770 +0.00(+0.00%)
Jun 15, 2023 5.413 5.496 5.413 5.487 28,198,876 +0.66(+13.76%)
May 08, 2023 4.842 4.944 4.813 4.823 37,592,476 -0.03(-0.57%)
May 05, 2023 4.670 4.874 4.642 4.851 39,186,700 +0.25(+5.45%)
May 04, 2023 4.637 4.656 4.507 4.600 38,382,868 +0.02(+0.41%)
May 03, 2023 4.572 4.637 4.546 4.582 21,108,126 +0.02(+0.41%)
May 02, 2023 4.758 4.786 4.554 4.563 24,637,384 -0.21(-4.41%)
May 01, 2023 4.746 4.811 4.746 4.774 6,641,432 -0.01(-0.19%)
Apr 28, 2023 4.727 4.797 4.699 4.783 18,760,944 +0.01(+0.19%)
Apr 27, 2023 4.718 4.781 4.690 4.774 18,558,882 +0.14(+3.01%)
Apr 26, 2023 4.662 4.698 4.616 4.634 13,486,828 -0.03(-0.60%)
Apr 25, 2023 4.644 4.690 4.606 4.662 22,756,738 +0.02(+0.40%)
Apr 24, 2023 4.634 4.695 4.569 4.644 17,617,328 -0.03(-0.60%)
Apr 21, 2023 4.662 4.671 4.606 4.671 6,026,524 +0.01(+0.20%)
Apr 20, 2023 4.616 4.699 4.616 4.662 16,786,394 +0.02(+0.40%)
Apr 19, 2023 4.727 4.746 4.638 4.644 21,219,804 -0.15(-3.10%)
Apr 18, 2023 4.792 4.848 4.746 4.792 22,123,336 -0.05(-0.96%)
Apr 17, 2023 4.894 4.922 4.801 4.839 23,573,338 -0.05(-0.95%)
Apr 14, 2023 4.755 4.899 4.746 4.885 29,031,378 +0.09(+1.94%)
Apr 13, 2023 4.811 4.885 4.783 4.792 33,911,788 -0.04(-0.77%)
Apr 12, 2023 4.792 4.894 4.755 4.829 38,407,132 +0.12(+2.56%)
Apr 11, 2023 4.616 4.735 4.606 4.709 47,934,720 +0.22(+4.97%)
Apr 10, 2023 4.458 4.509 4.439 4.486 18,289,756 +0.03(+0.62%)
Apr 06, 2023 4.486 4.495 4.407 4.458 20,642,654 -0.02(-0.41%)
Apr 05, 2023 4.495 4.541 4.411 4.476 31,484,730 +0.00(+0.00%)
Apr 04, 2023 4.439 4.486 4.407 4.476 22,703,970 +0.10(+2.34%)
Apr 03, 2023 4.402 4.435 4.328 4.374 26,748,714 -0.15(-3.22%)
Mar 31, 2023 4.520 4.566 4.455 4.520 76,565,768 +0.06(+1.46%)
Mar 30, 2023 4.455 4.510 4.329 4.455 30,552,184 +0.15(+3.45%)
Mar 29, 2023 4.232 4.325 4.213 4.306 24,395,132 +0.07(+1.75%)
Mar 28, 2023 4.223 4.283 4.223 4.232 27,644,640 +0.04(+0.88%)
Mar 27, 2023 4.148 4.204 4.111 4.195 35,563,416 +0.14(+3.43%)
Mar 24, 2023 3.972 4.111 3.935 4.056 30,374,244 +0.09(+2.19%)
Mar 23, 2023 4.180 4.198 3.923 3.969 54,578,072 -0.14(-3.35%)
Mar 22, 2023 4.134 4.216 4.106 4.106 37,219,796 -0.03(-0.67%)
Mar 21, 2023 4.115 4.198 4.106 4.134 32,437,910 +0.10(+2.50%)
Mar 20, 2023 4.106 4.120 4.009 4.033 32,887,000 -0.01(-0.23%)
Mar 17, 2023 4.134 4.134 4.005 4.042 44,567,648 -0.12(-2.86%)
Mar 16, 2023 4.079 4.189 4.033 4.161 40,929,096 +0.12(+2.95%)
Mar 15, 2023 4.033 4.074 3.941 4.042 71,804,760 -0.06(-1.56%)
Mar 14, 2023 4.106 4.161 4.074 4.106 45,958,548 +0.00(+0.00%)
Mar 13, 2023 4.115 4.207 4.055 4.106 49,169,012 -0.07(-1.75%)
Mar 10, 2023 4.244 4.308 4.161 4.180 35,342,524 -0.18(-4.20%)
Mar 09, 2023 4.418 4.451 4.335 4.363 33,646,972 -0.09(-2.06%)
Mar 08, 2023 4.427 4.514 4.418 4.455 22,787,944 +0.10(+2.32%)
Mar 07, 2023 4.317 4.363 4.244 4.354 28,529,570 -0.02(-0.42%)
Mar 06, 2023 4.225 4.418 4.216 4.372 35,122,156 +0.16(+3.70%)
Mar 03, 2023 4.253 4.306 4.216 4.216 65,240,200 +0.02(+0.44%)
Mar 02, 2023 4.363 4.363 4.198 4.198 63,132,356 -0.27(-6.15%)
Mar 01, 2023 4.354 4.473 4.280 4.473 49,308,924 +0.07(+1.53%)
Feb 28, 2023 4.451 4.456 4.378 4.406 30,484,386 -0.02(-0.41%)
Feb 27, 2023 4.506 4.516 4.415 4.424 23,031,374 -0.05(-1.23%)
Feb 24, 2023 4.552 4.570 4.461 4.479 32,144,678 -0.21(-4.49%)
Feb 23, 2023 4.790 4.818 4.662 4.690 25,443,660 +0.06(+1.39%)
Feb 22, 2023 4.598 4.662 4.570 4.625 41,092,224 +0.04(+0.80%)
Feb 21, 2023 4.699 4.735 4.570 4.589 32,629,302 -0.13(-2.72%)
Feb 17, 2023 4.699 4.763 4.690 4.717 25,652,950 +0.02(+0.39%)
Feb 16, 2023 4.635 4.726 4.607 4.699 24,166,364 +0.00(+0.00%)
Feb 15, 2023 4.690 4.749 4.635 4.699 50,208,692 +0.07(+1.58%)
Feb 14, 2023 4.722 4.754 4.607 4.625 51,675,048 -0.09(-1.94%)
Feb 13, 2023 4.607 4.735 4.580 4.717 29,695,128 +0.21(+4.67%)
Feb 10, 2023 4.461 4.543 4.418 4.506 48,858,028 +0.05(+1.03%)
Feb 09, 2023 4.570 4.598 4.456 4.461 45,567,832 -0.20(-4.32%)
Feb 08, 2023 4.534 4.671 4.525 4.662 51,287,668 +0.38(+8.99%)
Feb 07, 2023 4.378 4.396 4.251 4.277 32,170,606 -0.18(-4.11%)
Feb 06, 2023 4.374 4.474 4.325 4.461 37,800,596 +0.00(+0.00%)
Feb 03, 2023 4.497 4.534 4.442 4.461 36,145,356 -0.10(-2.21%)
Feb 02, 2023 4.644 4.651 4.543 4.561 45,630,836 +0.06(+1.43%)
Feb 01, 2023 4.534 4.552 4.419 4.497 38,772,188 -0.06(-1.34%)
Jan 31, 2023 4.540 4.586 4.531 4.558 16,299,109 +0.14(+3.11%)
Jan 30, 2023 4.412 4.430 4.366 4.421 22,708,930 -0.02(-0.41%)
Jan 27, 2023 4.485 4.512 4.421 4.439 25,335,900 -0.13(-2.81%)
Jan 26, 2023 4.586 4.595 4.522 4.567 23,372,852 -0.03(-0.60%)
Jan 25, 2023 4.476 4.622 4.448 4.595 27,602,906 +0.10(+2.24%)
Jan 24, 2023 4.531 4.549 4.467 4.494 29,407,420 +0.05(+1.03%)
Jan 23, 2023 4.467 4.567 4.421 4.448 49,146,476 -0.09(-2.02%)
Jan 20, 2023 4.549 4.622 4.540 4.540 32,512,882 -0.13(-2.75%)
Jan 19, 2023 4.595 4.686 4.535 4.668 31,425,044 -0.01(-0.20%)
Jan 18, 2023 4.741 4.769 4.631 4.677 34,861,148 +0.01(+0.20%)
Jan 17, 2023 4.567 4.677 4.540 4.668 21,726,194 +0.06(+1.39%)
Jan 13, 2023 4.567 4.622 4.540 4.604 20,612,266 -0.03(-0.59%)
Jan 12, 2023 4.586 4.705 4.503 4.631 46,816,860 -0.01(-0.20%)
Jan 11, 2023 4.586 4.650 4.540 4.641 29,787,462 +0.09(+2.01%)
Jan 10, 2023 4.458 4.549 4.435 4.549 30,618,120 +0.14(+3.11%)
Jan 09, 2023 4.302 4.430 4.284 4.412 24,179,260 +0.04(+0.84%)
Jan 06, 2023 4.302 4.393 4.261 4.375 34,134,504 +0.16(+3.91%)
Jan 05, 2023 4.064 4.229 4.055 4.210 33,890,092 +0.21(+5.26%)
Jan 04, 2023 4.027 4.046 3.963 4.000 51,825,444 +0.03(+0.69%)
Jan 03, 2023 4.101 4.146 3.954 3.972 34,378,668 -0.34(-7.86%)
Dec 30, 2022 4.284 4.357 4.284 4.311 11,538,926 -0.01(-0.14%)
Dec 29, 2022 4.418 4.427 4.294 4.317 19,312,734 -0.03(-0.63%)
Dec 28, 2022 4.271 4.372 4.271 4.345 17,774,144 +0.15(+3.49%)
Dec 27, 2022 4.207 4.249 4.171 4.198 21,905,448 -0.26(-5.75%)
Dec 23, 2022 4.491 4.518 4.422 4.454 19,332,706 +0.09(+2.10%)
Dec 22, 2022 4.372 4.418 4.290 4.363 24,227,450 +0.01(+0.21%)
Dec 21, 2022 4.308 4.381 4.290 4.354 39,163,996 +0.04(+0.85%)
Dec 20, 2022 4.345 4.381 4.281 4.317 30,821,030 +0.13(+3.06%)
Dec 19, 2022 4.116 4.198 4.079 4.189 26,714,832 +0.14(+3.39%)
Dec 16, 2022 4.043 4.107 4.020 4.052 42,574,240 +0.06(+1.61%)
Dec 15, 2022 4.024 4.088 3.970 3.988 36,410,084 +0.00(+0.00%)
Dec 14, 2022 3.933 4.052 3.851 3.988 67,839,464 +0.03(+0.69%)
Dec 13, 2022 4.152 4.166 3.960 3.960 63,633,104 -0.19(-4.63%)
Dec 12, 2022 4.098 4.152 4.047 4.152 64,285,632 -0.04(-0.87%)
Dec 09, 2022 4.262 4.262 4.189 4.189 23,095,496 -0.05(-1.22%)
Dec 08, 2022 4.393 4.420 4.241 4.241 48,885,188 -0.19(-4.25%)
Dec 07, 2022 4.438 4.501 4.411 4.429 51,731,688 +0.00(+0.00%)
Dec 06, 2022 4.348 4.438 4.335 4.429 47,195,920 +0.13(+2.92%)
Dec 05, 2022 4.402 4.434 4.286 4.304 64,672,968 -0.22(-4.76%)
Dec 02, 2022 4.510 4.568 4.438 4.519 59,385,244 +0.06(+1.41%)
Dec 01, 2022 4.465 4.487 4.411 4.456 55,912,936 -0.01(-0.14%)
Nov 30, 2022 4.337 4.471 4.310 4.462 51,123,300 +0.15(+3.53%)
Nov 29, 2022 4.310 4.390 4.296 4.310 35,813,776 +0.06(+1.48%)
Nov 28, 2022 4.283 4.337 4.220 4.247 35,745,436 -0.11(-2.47%)
Nov 25, 2022 4.390 4.408 4.312 4.354 24,661,894 +0.03(+0.62%)
Nov 23, 2022 4.301 4.354 4.274 4.328 54,047,260 -0.03(-0.62%)
Nov 22, 2022 4.471 4.498 4.328 4.354 105,055,576 -0.12(-2.61%)
Nov 21, 2022 4.507 4.520 4.363 4.471 69,412,488 +0.04(+1.01%)
Nov 18, 2022 4.453 4.480 4.372 4.426 82,506,176 +0.09(+2.07%)
Nov 17, 2022 4.229 4.354 4.220 4.337 77,879,840 +0.00(+0.00%)
Nov 16, 2022 4.435 4.471 4.301 4.337 63,352,208 -0.14(-3.20%)
Nov 15, 2022 4.507 4.516 4.426 4.480 27,283,760 +0.04(+1.01%)
Nov 14, 2022 4.489 4.498 4.399 4.435 64,567,468 -0.02(-0.40%)
Nov 11, 2022 4.498 4.619 4.431 4.453 74,656,528 -0.07(-1.58%)
Nov 10, 2022 4.561 4.594 4.471 4.525 78,135,352 -0.29(-5.96%)
Nov 09, 2022 4.991 5.009 4.785 4.811 80,035,416 -0.31(-6.12%)
Nov 08, 2022 5.071 5.152 5.044 5.125 59,504,676 +0.02(+0.35%)
Nov 07, 2022 5.286 5.322 5.073 5.107 53,685,292 -0.24(-4.52%)
Nov 04, 2022 5.412 5.434 5.322 5.349 56,226,828 +0.07(+1.36%)
Nov 03, 2022 5.107 5.295 5.107 5.277 37,209,356 +0.15(+2.97%)
Nov 02, 2022 5.259 5.286 5.125 5.125 24,880,564 -0.19(-3.54%)
Nov 01, 2022 5.250 5.376 5.161 5.313 72,021,336 +0.10(+1.95%)
Oct 31, 2022 4.943 5.229 4.934 5.212 86,672,736 +0.27(+5.43%)
Oct 28, 2022 4.853 4.970 4.844 4.943 54,161,916 +0.02(+0.36%)
Oct 27, 2022 4.862 5.024 4.853 4.925 60,666,616 +0.15(+3.19%)
Oct 26, 2022 4.862 4.912 4.773 4.773 57,023,192 -0.15(-3.09%)
Oct 25, 2022 4.934 5.024 4.916 4.925 40,768,796 -0.05(-1.08%)
Oct 24, 2022 5.140 5.158 4.938 4.979 77,358,560 -0.39(-7.18%)
Oct 21, 2022 5.095 5.409 5.095 5.364 70,552,568 +0.24(+4.72%)
Oct 20, 2022 5.104 5.158 5.091 5.122 62,544,672 +0.13(+2.51%)
Oct 19, 2022 4.961 5.024 4.947 4.997 32,330,608 +0.00(+0.00%)
Oct 18, 2022 4.952 5.006 4.898 4.997 44,463,504 +0.14(+2.95%)
Oct 17, 2022 4.862 4.922 4.849 4.853 34,513,220 +0.07(+1.50%)
Oct 14, 2022 4.871 4.916 4.764 4.782 42,110,356 -0.04(-0.93%)
Oct 13, 2022 4.764 4.934 4.759 4.827 55,098,488 +0.05(+1.13%)
Oct 12, 2022 4.889 4.889 4.746 4.773 25,464,352 -0.10(-2.02%)
Oct 11, 2022 4.952 4.992 4.853 4.871 45,798,544 -0.08(-1.63%)
Oct 10, 2022 4.988 5.050 4.943 4.952 37,542,804 -0.03(-0.54%)
Oct 07, 2022 4.988 4.997 4.898 4.979 44,913,064 -0.02(-0.36%)
Oct 06, 2022 5.104 5.135 4.979 4.997 45,749,152 -0.14(-2.79%)
Oct 05, 2022 5.059 5.158 5.055 5.140 42,032,652 +0.01(+0.17%)
Oct 04, 2022 5.149 5.176 5.063 5.131 54,596,488 +0.00(+0.00%)
Oct 03, 2022 4.889 5.140 4.835 5.131 68,197,824 +0.50(+10.91%)
Sep 30, 2022 4.600 4.671 4.559 4.626 45,407,728 -0.03(-0.58%)
Sep 29, 2022 4.564 4.658 4.492 4.653 67,762,704 +0.08(+1.76%)
Sep 28, 2022 4.555 4.662 4.528 4.573 69,859,176 -0.01(-0.20%)
Sep 27, 2022 4.600 4.649 4.532 4.582 62,891,692 -0.02(-0.39%)
Sep 26, 2022 4.653 4.698 4.528 4.600 61,452,044 -0.21(-4.28%)
Sep 23, 2022 4.859 4.877 4.743 4.805 63,090,504 -0.21(-4.11%)
Sep 22, 2022 4.913 5.043 4.850 5.011 51,789,532 +0.18(+3.70%)
Sep 21, 2022 4.895 4.966 4.832 4.832 54,945,516 -0.07(-1.46%)
Sep 20, 2022 4.779 4.958 4.761 4.904 55,470,932 +0.15(+3.20%)
Sep 19, 2022 4.483 4.779 4.465 4.752 37,478,632 +0.23(+5.15%)
Sep 16, 2022 4.474 4.537 4.447 4.519 41,302,612 -0.03(-0.59%)
Sep 15, 2022 4.573 4.626 4.519 4.546 26,401,054 -0.04(-0.97%)
Sep 14, 2022 4.573 4.609 4.537 4.591 25,551,700 +0.01(+0.20%)
Sep 13, 2022 4.609 4.685 4.564 4.582 39,795,292 -0.13(-2.85%)
Sep 12, 2022 4.680 4.752 4.671 4.716 25,957,248 +0.09(+1.93%)
Sep 09, 2022 4.591 4.649 4.573 4.626 36,852,360 +0.11(+2.38%)
Sep 08, 2022 4.546 4.613 4.515 4.519 40,542,612 -0.07(-1.56%)
Sep 07, 2022 4.483 4.609 4.430 4.591 24,544,850 +0.06(+1.38%)
Sep 06, 2022 4.573 4.586 4.492 4.528 48,446,712 -0.01(-0.20%)
Sep 02, 2022 4.528 4.600 4.492 4.537 43,091,624 +0.09(+2.01%)
Sep 01, 2022 4.447 4.456 4.340 4.447 50,518,976 +0.03(+0.68%)
Aug 31, 2022 4.507 4.574 4.391 4.418 48,687,996 -0.17(-3.70%)
Aug 30, 2022 4.704 4.722 4.587 4.587 35,397,488 -0.11(-2.29%)
Aug 29, 2022 4.641 4.731 4.632 4.695 27,565,466 +0.05(+1.16%)
Aug 26, 2022 4.677 4.740 4.628 4.641 30,049,148 -0.02(-0.38%)
Aug 25, 2022 4.605 4.677 4.579 4.659 20,149,294 +0.06(+1.36%)
Aug 24, 2022 4.596 4.641 4.579 4.596 18,717,224 +0.02(+0.39%)
Aug 23, 2022 4.561 4.632 4.552 4.579 22,564,962 +0.05(+1.19%)
Aug 22, 2022 4.489 4.534 4.458 4.525 23,658,642 -0.04(-0.78%)
Aug 19, 2022 4.561 4.570 4.498 4.561 31,687,910 -0.04(-0.96%)
Aug 18, 2022 4.676 4.680 4.570 4.605 35,495,728 -0.04(-0.76%)
Aug 17, 2022 4.578 4.667 4.570 4.640 42,818,956 +0.00(+0.00%)
Aug 16, 2022 4.605 4.667 4.596 4.640 38,008,676 +0.00(+0.00%)
Aug 15, 2022 4.543 4.667 4.525 4.640 35,132,544 +0.04(+0.77%)
Aug 12, 2022 4.543 4.631 4.512 4.605 38,337,876 +0.12(+2.76%)
Aug 11, 2022 4.543 4.605 4.463 4.481 54,922,020 -0.06(-1.36%)
Aug 10, 2022 4.508 4.596 4.499 4.543 70,559,800 +0.12(+2.80%)
Aug 09, 2022 4.357 4.433 4.304 4.419 63,192,476 +0.10(+2.25%)
Aug 08, 2022 4.269 4.331 4.225 4.322 47,360,456 +0.09(+2.09%)
Aug 05, 2022 4.066 4.251 4.048 4.234 50,834,780 +0.12(+3.01%)
Aug 04, 2022 4.057 4.119 4.026 4.110 37,150,704 +0.15(+3.79%)
Aug 03, 2022 3.942 3.977 3.915 3.960 30,645,248 +0.04(+0.90%)
Aug 02, 2022 3.942 3.995 3.915 3.924 37,216,016 -0.04(-1.11%)
Aug 01, 2022 3.960 4.022 3.915 3.969 59,103,808 -0.01(-0.15%)
Jul 29, 2022 3.966 4.054 3.957 3.974 49,836,796 -0.05(-1.32%)
Jul 28, 2022 3.983 4.027 3.904 4.027 42,391,808 +0.11(+2.70%)
Jul 27, 2022 3.886 3.939 3.851 3.921 69,162,256 +0.09(+2.30%)
Jul 26, 2022 3.824 3.913 3.798 3.833 50,724,568 -0.01(-0.23%)
Jul 25, 2022 3.771 3.864 3.718 3.842 62,776,952 +0.14(+3.82%)
Jul 22, 2022 3.771 3.815 3.667 3.701 55,715,312 -0.06(-1.64%)
Jul 21, 2022 3.692 3.762 3.648 3.762 49,270,292 +0.00(+0.00%)
Jul 20, 2022 3.771 3.807 3.718 3.762 50,958,836 -0.04(-1.16%)
Jul 19, 2022 3.718 3.833 3.714 3.807 64,659,000 +0.11(+2.86%)
Jul 18, 2022 3.683 3.754 3.674 3.701 64,212,740 +0.05(+1.45%)
Jul 15, 2022 3.568 3.690 3.550 3.648 49,013,156 +0.11(+3.25%)
Jul 14, 2022 3.497 3.568 3.444 3.533 75,792,080 -0.09(-2.44%)
Jul 13, 2022 3.621 3.701 3.586 3.621 62,472,576 +0.02(+0.49%)
Jul 12, 2022 3.595 3.670 3.559 3.603 38,997,768 -0.05(-1.45%)
Jul 11, 2022 3.674 3.718 3.639 3.656 53,686,764 -0.13(-3.50%)
Jul 08, 2022 3.789 3.815 3.745 3.789 41,035,184 +0.04(+1.18%)
Jul 07, 2022 3.709 3.771 3.709 3.745 38,846,420 +0.10(+2.66%)
Jul 06, 2022 3.674 3.701 3.577 3.648 59,930,480 -0.05(-1.43%)
Jul 05, 2022 3.648 3.709 3.595 3.701 56,687,880 -0.05(-1.41%)
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.