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 )

6.050 +0.020 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 6.041 6.117 5.998 6.088 14,340,363 +0.03(+0.47%)
Nov 29, 2023 6.022 6.098 6.022 6.060 16,611,083 -0.01(-0.16%)
Nov 28, 2023 5.955 6.079 5.936 6.069 23,009,878 +0.15(+2.57%)
Nov 27, 2023 5.946 5.981 5.879 5.917 12,987,513 +0.01(+0.16%)
Nov 24, 2023 5.955 5.984 5.879 5.908 11,249,898 -0.09(-1.43%)
Nov 22, 2023 6.012 6.041 5.955 5.993 18,129,282 +0.06(+0.96%)
Nov 21, 2023 5.993 6.022 5.912 5.936 14,514,603 -0.09(-1.42%)
Nov 20, 2023 5.936 6.041 5.927 6.022 15,243,907 +0.11(+1.93%)
Nov 17, 2023 5.870 5.936 5.851 5.908 11,896,427 +0.01(+0.16%)
Nov 16, 2023 5.841 5.955 5.827 5.898 16,706,211 +0.05(+0.81%)
Nov 15, 2023 5.870 5.898 5.827 5.851 10,727,814 +0.04(+0.65%)
Nov 14, 2023 5.822 5.851 5.774 5.812 14,928,283 +0.15(+2.69%)
Nov 13, 2023 5.660 5.698 5.632 5.660 12,982,676 -0.09(-1.49%)
Nov 10, 2023 5.679 5.784 5.670 5.746 19,920,334 +0.11(+2.03%)
Nov 09, 2023 5.603 5.698 5.594 5.632 20,512,514 +0.02(+0.34%)
Nov 08, 2023 5.665 5.665 5.575 5.613 13,782,372 -0.03(-0.51%)
Nov 07, 2023 5.584 5.696 5.584 5.641 23,934,606 +0.20(+3.67%)
Nov 06, 2023 5.432 5.470 5.403 5.441 11,007,692 +0.02(+0.35%)
Nov 03, 2023 5.356 5.470 5.346 5.422 14,448,802 +0.08(+1.42%)
Nov 02, 2023 5.232 5.356 5.204 5.346 12,009,113 +0.18(+3.50%)
Nov 01, 2023 5.089 5.208 5.085 5.166 14,512,696 +0.12(+2.33%)
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%)
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.