Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.730 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.612 6.631 6.546 6.603 6,603,958 -0.03(-0.52%)
Dec 28, 2023 6.628 6.666 6.602 6.637 12,167,601 -0.05(-0.71%)
Dec 27, 2023 6.637 6.694 6.618 6.685 15,273,980 +0.05(+0.72%)
Dec 26, 2023 6.514 6.656 6.504 6.637 17,377,696 +0.16(+2.49%)
Dec 22, 2023 6.438 6.552 6.428 6.476 16,295,074 +0.09(+1.49%)
Dec 21, 2023 6.381 6.409 6.333 6.381 11,055,967 +0.09(+1.36%)
Dec 20, 2023 6.381 6.390 6.295 6.295 13,064,819 -0.12(-1.92%)
Dec 19, 2023 6.466 6.485 6.409 6.419 10,946,080 +0.04(+0.60%)
Dec 18, 2023 6.305 6.400 6.267 6.381 12,244,311 +0.13(+2.13%)
Dec 15, 2023 6.314 6.319 6.229 6.248 14,784,996 -0.08(-1.20%)
Dec 14, 2023 6.343 6.407 6.267 6.324 25,046,590 +0.04(+0.60%)
Dec 13, 2023 6.115 6.295 6.072 6.286 22,508,588 +0.25(+4.09%)
Dec 12, 2023 6.067 6.077 5.991 6.039 10,581,122 -0.06(-0.93%)
Dec 11, 2023 6.105 6.143 6.086 6.096 9,699,205 -0.09(-1.38%)
Dec 08, 2023 6.067 6.198 6.067 6.181 18,755,844 +0.05(+0.77%)
Dec 07, 2023 6.067 6.134 6.020 6.134 23,809,552 +0.10(+1.73%)
Dec 06, 2023 6.105 6.114 5.992 6.029 18,789,982 -0.06(-0.93%)
Dec 05, 2023 5.982 6.110 5.982 6.086 12,361,961 +0.09(+1.57%)
Dec 04, 2023 6.029 6.077 5.963 5.992 8,629,658 -0.07(-1.09%)
Dec 01, 2023 5.973 6.077 5.945 6.058 12,130,111 +0.03(+0.53%)
Nov 30, 2023 5.979 6.054 5.936 6.026 14,489,516 +0.03(+0.47%)
Nov 29, 2023 5.960 6.035 5.960 5.997 16,783,854 -0.01(-0.16%)
Nov 28, 2023 5.894 6.016 5.875 6.007 23,249,202 +0.15(+2.57%)
Nov 27, 2023 5.884 5.920 5.819 5.856 13,122,595 +0.01(+0.16%)
Nov 24, 2023 5.894 5.922 5.819 5.847 11,366,907 -0.08(-1.43%)
Nov 22, 2023 5.950 5.979 5.894 5.932 18,317,842 +0.06(+0.96%)
Nov 21, 2023 5.932 5.960 5.851 5.875 14,665,568 -0.08(-1.42%)
Nov 20, 2023 5.875 5.979 5.866 5.960 15,402,458 +0.11(+1.93%)
Nov 17, 2023 5.809 5.875 5.790 5.847 12,020,161 +0.01(+0.16%)
Nov 16, 2023 5.781 5.894 5.767 5.837 16,879,972 +0.05(+0.81%)
Nov 15, 2023 5.809 5.837 5.767 5.790 10,839,393 +0.04(+0.65%)
Nov 14, 2023 5.762 5.790 5.715 5.753 15,083,551 +0.15(+2.69%)
Nov 13, 2023 5.602 5.640 5.574 5.602 13,117,708 -0.08(-1.49%)
Nov 10, 2023 5.621 5.724 5.611 5.687 20,127,522 +0.11(+2.03%)
Nov 09, 2023 5.545 5.640 5.536 5.574 20,725,864 +0.02(+0.34%)
Nov 08, 2023 5.607 5.607 5.517 5.555 13,925,722 -0.03(-0.51%)
Nov 07, 2023 5.527 5.637 5.527 5.583 24,183,546 +0.20(+3.67%)
Nov 06, 2023 5.376 5.414 5.348 5.385 11,122,182 +0.02(+0.35%)
Nov 03, 2023 5.301 5.414 5.291 5.367 14,599,082 +0.08(+1.42%)
Nov 02, 2023 5.178 5.301 5.150 5.291 12,134,018 +0.18(+3.50%)
Nov 01, 2023 5.037 5.155 5.032 5.112 14,663,641 +0.12(+2.32%)
Oct 31, 2023 5.025 5.058 4.959 4.997 15,712,881 -0.08(-1.67%)
Oct 30, 2023 5.157 5.171 5.015 5.081 24,765,044 -0.03(-0.55%)
Oct 27, 2023 5.269 5.274 5.091 5.110 10,604,342 -0.11(-2.16%)
Oct 26, 2023 5.072 5.232 5.072 5.222 15,342,918 +0.16(+3.16%)
Oct 25, 2023 5.100 5.138 5.058 5.062 11,533,782 -0.01(-0.19%)
Oct 24, 2023 5.081 5.133 5.030 5.072 10,493,118 +0.03(+0.56%)
Oct 23, 2023 5.006 5.119 4.987 5.044 12,596,234 +0.02(+0.37%)
Oct 20, 2023 5.025 5.044 4.959 5.025 17,160,050 +0.00(+0.00%)
Oct 19, 2023 4.950 5.106 4.940 5.025 14,335,891 +0.07(+1.33%)
Oct 18, 2023 5.025 5.072 4.940 4.959 24,498,680 -0.14(-2.77%)
Oct 17, 2023 5.081 5.166 5.062 5.100 15,873,518 -0.04(-0.73%)
Oct 16, 2023 5.138 5.175 5.100 5.138 13,547,308 +0.05(+0.92%)
Oct 13, 2023 5.138 5.194 5.072 5.091 14,669,235 +0.00(+0.00%)
Oct 12, 2023 5.157 5.204 5.053 5.091 9,545,898 -0.09(-1.81%)
Oct 11, 2023 5.147 5.194 5.100 5.185 16,153,846 +0.09(+1.85%)
Oct 10, 2023 5.091 5.166 5.077 5.091 22,928,258 +0.07(+1.31%)
Oct 09, 2023 5.034 5.044 4.964 5.025 17,724,930 -0.05(-0.93%)
Oct 06, 2023 4.931 5.152 4.902 5.072 28,853,004 +0.04(+0.75%)
Oct 05, 2023 4.978 5.053 4.921 5.034 37,818,700 +0.07(+1.33%)
Oct 04, 2023 4.865 4.968 4.837 4.968 16,376,649 +0.13(+2.72%)
Oct 03, 2023 4.921 4.959 4.818 4.837 18,204,936 -0.15(-3.02%)
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.