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 )

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2022 3.763 3.816 3.728 3.746 69,100,776 -0.09(-2.28%)
Jun 29, 2022 3.903 3.912 3.816 3.833 70,471,848 +0.01(+0.23%)
Jun 28, 2022 3.938 3.965 3.777 3.825 60,448,932 -0.09(-2.24%)
Jun 27, 2022 3.886 3.938 3.860 3.912 43,464,224 +0.07(+1.82%)
Jun 24, 2022 3.860 3.938 3.838 3.842 34,596,908 -0.03(-0.68%)
Jun 23, 2022 3.965 3.973 3.868 3.868 48,389,124 -0.13(-3.28%)
Jun 22, 2022 4.026 4.087 4.000 4.000 51,848,060 -0.07(-1.72%)
Jun 21, 2022 4.114 4.122 4.061 4.070 74,087,160 +0.14(+3.56%)
Jun 17, 2022 3.930 3.973 3.860 3.930 70,319,192 +0.05(+1.35%)
Jun 16, 2022 3.973 3.991 3.851 3.877 46,616,248 -0.18(-4.53%)
Jun 15, 2022 4.052 4.114 3.982 4.061 70,802,936 +0.09(+2.20%)
Jun 14, 2022 4.035 4.052 3.947 3.973 60,838,536 -0.03(-0.66%)
Jun 13, 2022 4.087 4.087 3.956 4.000 68,252,272 -0.18(-4.19%)
Jun 10, 2022 4.210 4.219 4.149 4.175 64,614,496 -0.16(-3.64%)
Jun 09, 2022 4.402 4.446 4.324 4.332 52,254,088 -0.13(-2.94%)
Jun 08, 2022 4.551 4.577 4.429 4.464 57,191,180 -0.11(-2.49%)
Jun 07, 2022 4.525 4.577 4.490 4.577 41,146,552 -0.04(-0.95%)
Jun 06, 2022 4.709 4.717 4.617 4.621 41,485,116 -0.04(-0.94%)
Jun 03, 2022 4.639 4.709 4.630 4.665 53,896,404 -0.04(-0.74%)
Jun 02, 2022 4.691 4.700 4.604 4.700 46,054,648 +0.03(+0.56%)
Jun 01, 2022 4.770 4.787 4.652 4.674 48,753,476 -0.12(-2.50%)
May 31, 2022 4.785 4.846 4.751 4.794 46,666,184 +0.02(+0.37%)
May 27, 2022 4.724 4.837 4.719 4.776 46,319,876 +0.04(+0.92%)
May 26, 2022 4.654 4.767 4.636 4.732 39,967,004 +0.10(+2.27%)
May 25, 2022 4.619 4.671 4.578 4.627 46,752,856 -0.09(-1.86%)
May 24, 2022 4.680 4.737 4.584 4.715 68,580,536 +0.08(+1.70%)
May 23, 2022 4.584 4.689 4.579 4.636 48,191,684 +0.18(+4.13%)
May 20, 2022 4.435 4.470 4.409 4.452 54,127,160 +0.07(+1.60%)
May 19, 2022 4.382 4.435 4.330 4.382 55,502,856 +0.05(+1.21%)
May 18, 2022 4.374 4.417 4.312 4.330 63,315,100 -0.08(-1.79%)
May 17, 2022 4.400 4.470 4.387 4.409 49,116,192 +0.10(+2.23%)
May 16, 2022 4.242 4.336 4.225 4.312 51,558,820 +0.07(+1.65%)
May 13, 2022 4.146 4.269 4.129 4.242 57,006,056 +0.10(+2.54%)
May 12, 2022 4.076 4.178 4.024 4.138 80,890,928 +0.10(+2.38%)
May 11, 2022 3.998 4.094 3.976 4.041 71,123,672 +0.10(+2.44%)
May 10, 2022 3.936 3.980 3.888 3.945 74,201,264 +0.03(+0.89%)
May 09, 2022 3.989 4.011 3.866 3.910 98,156,768 -0.16(-3.87%)
May 06, 2022 4.024 4.164 3.963 4.068 92,998,680 +0.04(+1.09%)
May 05, 2022 4.050 4.059 3.936 4.024 71,370,664 -0.16(-3.77%)
May 04, 2022 4.059 4.190 4.028 4.181 92,950,640 +0.02(+0.42%)
May 03, 2022 4.138 4.196 4.103 4.164 54,199,048 +0.10(+2.59%)
May 02, 2022 4.129 4.155 3.998 4.059 65,930,520 -0.13(-3.05%)
Apr 29, 2022 4.396 4.405 4.169 4.186 47,659,316 -0.08(-1.84%)
Apr 28, 2022 4.221 4.283 4.143 4.265 56,127,036 +0.00(+0.00%)
Apr 27, 2022 4.274 4.314 4.221 4.265 48,185,640 -0.03(-0.61%)
Apr 26, 2022 4.405 4.414 4.283 4.291 54,772,884 -0.24(-5.21%)
Apr 25, 2022 4.536 4.558 4.405 4.527 62,550,064 -0.08(-1.71%)
Apr 22, 2022 4.755 4.763 4.580 4.606 50,158,024 -0.13(-2.77%)
Apr 21, 2022 4.894 4.912 4.728 4.737 31,022,654 -0.16(-3.21%)
Apr 20, 2022 4.825 4.921 4.816 4.894 39,516,524 +0.06(+1.27%)
Apr 19, 2022 4.903 4.938 4.772 4.833 52,465,516 -0.07(-1.43%)
Apr 18, 2022 4.877 4.947 4.864 4.903 38,739,560 +0.06(+1.26%)
Apr 14, 2022 4.816 4.868 4.790 4.842 36,852,764 -0.02(-0.36%)
Apr 13, 2022 4.816 4.877 4.790 4.859 41,918,480 +0.04(+0.91%)
Apr 12, 2022 4.982 4.982 4.807 4.816 51,020,408 -0.10(-2.13%)
Apr 11, 2022 4.894 4.921 4.859 4.921 50,158,172 +0.04(+0.90%)
Apr 08, 2022 4.859 4.916 4.803 4.877 46,117,844 +0.00(+0.00%)
Apr 07, 2022 4.877 4.894 4.798 4.877 48,667,124 -0.03(-0.53%)
Apr 06, 2022 4.903 4.973 4.868 4.903 59,491,668 -0.04(-0.88%)
Apr 05, 2022 5.052 5.087 4.947 4.947 51,563,388 -0.17(-3.41%)
Apr 04, 2022 5.130 5.148 5.069 5.122 40,688,428 +0.01(+0.17%)
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.