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 )

6.210 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 4.522 4.569 4.457 4.522 76,523,336 +0.07(+1.46%)
Mar 30, 2023 4.457 4.513 4.332 4.457 30,535,252 +0.15(+3.45%)
Mar 29, 2023 4.234 4.327 4.216 4.309 24,381,612 +0.07(+1.75%)
Mar 28, 2023 4.225 4.285 4.225 4.234 27,629,320 +0.04(+0.89%)
Mar 27, 2023 4.151 4.206 4.114 4.197 35,543,708 +0.14(+3.43%)
Mar 24, 2023 3.974 4.114 3.937 4.058 30,357,410 +0.09(+2.19%)
Mar 23, 2023 4.182 4.200 3.925 3.971 54,547,820 -0.14(-3.35%)
Mar 22, 2023 4.136 4.219 4.109 4.109 37,199,164 -0.03(-0.67%)
Mar 21, 2023 4.118 4.200 4.109 4.136 32,419,930 +0.10(+2.50%)
Mar 20, 2023 4.109 4.122 4.011 4.035 32,868,772 -0.01(-0.23%)
Mar 17, 2023 4.136 4.136 4.008 4.044 44,542,944 -0.12(-2.86%)
Mar 16, 2023 4.081 4.191 4.035 4.164 40,906,408 +0.12(+2.95%)
Mar 15, 2023 4.035 4.076 3.943 4.044 71,764,960 -0.06(-1.56%)
Mar 14, 2023 4.109 4.164 4.076 4.109 45,933,072 +0.00(+0.00%)
Mar 13, 2023 4.118 4.209 4.058 4.109 49,141,756 -0.07(-1.75%)
Mar 10, 2023 4.246 4.310 4.164 4.182 35,322,932 -0.18(-4.20%)
Mar 09, 2023 4.420 4.453 4.338 4.365 33,628,324 -0.09(-2.06%)
Mar 08, 2023 4.429 4.517 4.420 4.457 22,775,312 +0.10(+2.32%)
Mar 07, 2023 4.319 4.365 4.246 4.356 28,513,758 -0.02(-0.42%)
Mar 06, 2023 4.228 4.420 4.219 4.374 35,102,688 +0.16(+3.70%)
Mar 03, 2023 4.255 4.309 4.219 4.219 65,204,040 +0.02(+0.44%)
Mar 02, 2023 4.365 4.365 4.200 4.200 63,097,364 -0.28(-6.15%)
Mar 01, 2023 4.356 4.475 4.283 4.475 49,281,592 +0.07(+1.53%)
Feb 28, 2023 4.454 4.459 4.381 4.408 30,467,492 -0.02(-0.41%)
Feb 27, 2023 4.509 4.518 4.417 4.426 23,018,610 -0.05(-1.23%)
Feb 24, 2023 4.555 4.573 4.463 4.481 32,126,864 -0.21(-4.49%)
Feb 23, 2023 4.793 4.820 4.665 4.692 25,429,560 +0.06(+1.39%)
Feb 22, 2023 4.601 4.665 4.573 4.628 41,069,448 +0.04(+0.80%)
Feb 21, 2023 4.701 4.738 4.573 4.591 32,611,220 -0.13(-2.72%)
Feb 17, 2023 4.701 4.765 4.692 4.720 25,638,734 +0.02(+0.39%)
Feb 16, 2023 4.637 4.729 4.610 4.701 24,152,972 +0.00(+0.00%)
Feb 15, 2023 4.692 4.752 4.637 4.701 50,180,868 +0.07(+1.58%)
Feb 14, 2023 4.724 4.756 4.610 4.628 51,646,408 -0.09(-1.94%)
Feb 13, 2023 4.610 4.738 4.582 4.720 29,678,672 +0.21(+4.67%)
Feb 10, 2023 4.463 4.546 4.421 4.509 48,830,952 +0.05(+1.03%)
Feb 09, 2023 4.573 4.601 4.458 4.463 45,542,580 -0.20(-4.32%)
Feb 08, 2023 4.536 4.674 4.527 4.665 51,259,244 +0.38(+8.99%)
Feb 07, 2023 4.381 4.399 4.254 4.280 32,152,778 -0.18(-4.11%)
Feb 06, 2023 4.376 4.477 4.328 4.463 37,779,644 +0.00(+0.00%)
Feb 03, 2023 4.500 4.536 4.445 4.463 36,125,324 -0.10(-2.21%)
Feb 02, 2023 4.646 4.653 4.546 4.564 45,605,544 +0.06(+1.43%)
Feb 01, 2023 4.536 4.555 4.422 4.500 38,750,700 -0.06(-1.34%)
Jan 31, 2023 4.542 4.588 4.533 4.561 16,290,075 +0.14(+3.11%)
Jan 30, 2023 4.414 4.433 4.368 4.423 22,696,344 -0.02(-0.41%)
Jan 27, 2023 4.487 4.515 4.423 4.442 25,321,856 -0.13(-2.81%)
Jan 26, 2023 4.588 4.597 4.524 4.570 23,359,898 -0.03(-0.60%)
Jan 25, 2023 4.478 4.625 4.451 4.597 27,587,608 +0.10(+2.24%)
Jan 24, 2023 4.533 4.552 4.469 4.497 29,391,120 +0.05(+1.03%)
Jan 23, 2023 4.469 4.570 4.423 4.451 49,119,236 -0.09(-2.02%)
Jan 20, 2023 4.552 4.625 4.542 4.542 32,494,862 -0.13(-2.75%)
Jan 19, 2023 4.597 4.689 4.538 4.671 31,407,628 -0.01(-0.20%)
Jan 18, 2023 4.744 4.771 4.634 4.680 34,841,824 +0.01(+0.20%)
Jan 17, 2023 4.570 4.680 4.542 4.671 21,714,154 +0.06(+1.39%)
Jan 13, 2023 4.570 4.625 4.542 4.607 20,600,840 -0.03(-0.59%)
Jan 12, 2023 4.588 4.707 4.506 4.634 46,790,912 -0.01(-0.20%)
Jan 11, 2023 4.588 4.652 4.542 4.643 29,770,952 +0.09(+2.01%)
Jan 10, 2023 4.460 4.552 4.437 4.552 30,601,150 +0.14(+3.11%)
Jan 09, 2023 4.304 4.433 4.286 4.414 24,165,858 +0.04(+0.84%)
Jan 06, 2023 4.304 4.396 4.263 4.378 34,115,584 +0.16(+3.91%)
Jan 05, 2023 4.066 4.231 4.057 4.213 33,871,308 +0.21(+5.26%)
Jan 04, 2023 4.030 4.048 3.965 4.002 51,796,720 +0.03(+0.69%)
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.