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 )

6.550 +0.020 (+0.31%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 8, 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 (%)
Jan 31, 2023 4.540 4.586 4.531 4.558 16,299,222 +0.14(+3.11%)
Jan 30, 2023 4.412 4.430 4.366 4.421 22,709,088 -0.02(-0.41%)
Jan 27, 2023 4.485 4.512 4.421 4.439 25,336,074 -0.13(-2.81%)
Jan 26, 2023 4.586 4.595 4.522 4.567 23,373,014 -0.03(-0.60%)
Jan 25, 2023 4.476 4.622 4.448 4.595 27,603,096 +0.10(+2.24%)
Jan 24, 2023 4.531 4.549 4.467 4.494 29,407,622 +0.05(+1.03%)
Jan 23, 2023 4.467 4.567 4.421 4.448 49,146,816 -0.09(-2.02%)
Jan 20, 2023 4.549 4.622 4.540 4.540 32,513,108 -0.13(-2.75%)
Jan 19, 2023 4.595 4.686 4.535 4.668 31,425,262 -0.01(-0.20%)
Jan 18, 2023 4.741 4.769 4.631 4.677 34,861,388 +0.01(+0.20%)
Jan 17, 2023 4.567 4.677 4.540 4.668 21,726,344 +0.06(+1.39%)
Jan 13, 2023 4.567 4.622 4.540 4.604 20,612,408 -0.03(-0.59%)
Jan 12, 2023 4.586 4.705 4.503 4.631 46,817,184 -0.01(-0.20%)
Jan 11, 2023 4.586 4.650 4.540 4.641 29,787,668 +0.09(+2.01%)
Jan 10, 2023 4.457 4.549 4.435 4.549 30,618,330 +0.14(+3.11%)
Jan 09, 2023 4.302 4.430 4.284 4.412 24,179,428 +0.04(+0.84%)
Jan 06, 2023 4.302 4.393 4.261 4.375 34,134,740 +0.16(+3.91%)
Jan 05, 2023 4.064 4.229 4.055 4.210 33,890,324 +0.21(+5.26%)
Jan 04, 2023 4.027 4.046 3.963 4.000 51,825,800 +0.03(+0.69%)
Jan 03, 2023 4.101 4.146 3.954 3.972 34,378,904 -0.34(-7.86%)
Dec 30, 2022 4.284 4.357 4.284 4.311 11,539,005 -0.01(-0.14%)
Dec 29, 2022 4.418 4.427 4.294 4.317 19,312,864 -0.03(-0.63%)
Dec 28, 2022 4.271 4.372 4.271 4.345 17,774,264 +0.15(+3.49%)
Dec 27, 2022 4.207 4.248 4.171 4.198 21,905,596 -0.26(-5.75%)
Dec 23, 2022 4.491 4.518 4.422 4.454 19,332,836 +0.09(+2.10%)
Dec 22, 2022 4.372 4.418 4.290 4.363 24,227,614 +0.01(+0.21%)
Dec 21, 2022 4.308 4.381 4.290 4.354 39,164,264 +0.04(+0.85%)
Dec 20, 2022 4.345 4.381 4.280 4.317 30,821,238 +0.13(+3.06%)
Dec 19, 2022 4.116 4.198 4.079 4.189 26,715,012 +0.14(+3.39%)
Dec 16, 2022 4.043 4.107 4.020 4.052 42,574,528 +0.06(+1.61%)
Dec 15, 2022 4.024 4.088 3.970 3.988 36,410,332 +0.00(+0.00%)
Dec 14, 2022 3.933 4.052 3.851 3.988 67,839,920 +0.03(+0.69%)
Dec 13, 2022 4.152 4.166 3.960 3.960 63,633,532 -0.19(-4.63%)
Dec 12, 2022 4.098 4.152 4.047 4.152 64,286,068 -0.04(-0.87%)
Dec 09, 2022 4.262 4.262 4.189 4.189 23,095,652 -0.05(-1.22%)
Dec 08, 2022 4.393 4.420 4.241 4.241 48,885,528 -0.19(-4.25%)
Dec 07, 2022 4.438 4.501 4.411 4.429 51,732,048 +0.00(+0.00%)
Dec 06, 2022 4.348 4.438 4.335 4.429 47,196,248 +0.13(+2.92%)
Dec 05, 2022 4.402 4.434 4.286 4.303 64,673,416 -0.22(-4.76%)
Dec 02, 2022 4.510 4.568 4.438 4.519 59,385,652 +0.06(+1.41%)
Dec 01, 2022 4.465 4.487 4.411 4.456 55,913,320 -0.01(-0.14%)
Nov 30, 2022 4.337 4.471 4.310 4.462 51,123,648 +0.15(+3.53%)
Nov 29, 2022 4.310 4.390 4.296 4.310 35,814,020 +0.06(+1.48%)
Nov 28, 2022 4.283 4.337 4.220 4.247 35,745,680 -0.11(-2.47%)
Nov 25, 2022 4.390 4.408 4.312 4.354 24,662,060 +0.03(+0.62%)
Nov 23, 2022 4.301 4.354 4.274 4.328 54,047,624 -0.03(-0.62%)
Nov 22, 2022 4.471 4.498 4.328 4.354 105,056,288 -0.12(-2.61%)
Nov 21, 2022 4.507 4.520 4.363 4.471 69,412,960 +0.04(+1.01%)
Nov 18, 2022 4.453 4.480 4.372 4.426 82,506,736 +0.09(+2.07%)
Nov 17, 2022 4.229 4.354 4.220 4.337 77,880,368 +0.00(+0.00%)
Nov 16, 2022 4.435 4.471 4.301 4.337 63,352,640 -0.14(-3.20%)
Nov 15, 2022 4.507 4.516 4.426 4.480 27,283,946 +0.04(+1.01%)
Nov 14, 2022 4.489 4.498 4.399 4.435 64,567,904 -0.02(-0.40%)
Nov 11, 2022 4.498 4.619 4.431 4.453 74,657,032 -0.07(-1.58%)
Nov 10, 2022 4.561 4.593 4.471 4.525 78,135,880 -0.29(-5.96%)
Nov 09, 2022 4.991 5.008 4.785 4.811 80,035,960 -0.31(-6.12%)
Nov 08, 2022 5.071 5.152 5.044 5.125 59,505,080 +0.02(+0.35%)
Nov 07, 2022 5.286 5.322 5.073 5.107 53,685,656 -0.24(-4.52%)
Nov 04, 2022 5.412 5.434 5.322 5.349 56,227,212 +0.07(+1.36%)
Nov 03, 2022 5.107 5.295 5.107 5.277 37,209,612 +0.15(+2.97%)
Nov 02, 2022 5.259 5.286 5.125 5.125 24,880,732 -0.19(-3.54%)
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.