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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 5.658 5.705 5.625 5.648 12,931,810 +0.01(+0.17%)
Jul 28, 2023 5.601 5.639 5.554 5.639 14,402,272 +0.09(+1.69%)
Jul 27, 2023 5.620 5.648 5.530 5.545 16,550,994 -0.14(-2.48%)
Jul 26, 2023 5.648 5.695 5.582 5.686 23,919,116 +0.05(+0.83%)
Jul 25, 2023 5.648 5.676 5.582 5.639 25,164,630 +0.02(+0.33%)
Jul 24, 2023 5.658 5.780 5.601 5.620 29,101,982 -0.05(-0.83%)
Jul 21, 2023 5.648 5.681 5.596 5.667 27,585,962 +0.13(+2.38%)
Jul 20, 2023 5.460 5.545 5.418 5.535 36,306,200 +0.09(+1.73%)
Jul 19, 2023 5.507 5.535 5.423 5.441 25,575,426 -0.04(-0.69%)
Jul 18, 2023 5.592 5.620 5.479 5.479 17,963,892 -0.10(-1.85%)
Jul 17, 2023 5.479 5.582 5.446 5.582 13,279,246 +0.09(+1.71%)
Jul 14, 2023 5.582 5.601 5.479 5.488 20,109,270 -0.08(-1.52%)
Jul 13, 2023 5.545 5.620 5.517 5.573 15,883,562 +0.10(+1.89%)
Jul 12, 2023 5.517 5.573 5.470 5.470 15,386,852 -0.01(-0.17%)
Jul 11, 2023 5.404 5.488 5.329 5.479 20,773,238 -0.05(-0.85%)
Jul 10, 2023 5.592 5.611 5.512 5.526 13,241,001 -0.11(-2.00%)
Jul 07, 2023 5.526 5.658 5.526 5.639 19,956,756 +0.20(+3.63%)
Jul 06, 2023 5.507 5.535 5.394 5.441 16,329,779 -0.14(-2.53%)
Jul 05, 2023 5.535 5.639 5.512 5.582 18,669,046 -0.02(-0.34%)
Jul 03, 2023 5.582 5.620 5.564 5.601 7,651,954 +0.06(+1.08%)
Jun 30, 2023 5.541 5.579 5.504 5.541 17,335,398 +0.08(+1.37%)
Jun 29, 2023 5.429 5.485 5.415 5.466 13,852,693 +0.08(+1.39%)
Jun 28, 2023 5.438 5.457 5.382 5.391 18,964,604 -0.11(-2.05%)
Jun 27, 2023 5.541 5.574 5.433 5.504 22,104,754 -0.09(-1.68%)
Jun 26, 2023 5.626 5.673 5.555 5.598 9,598,947 +0.02(+0.34%)
Jun 23, 2023 5.569 5.640 5.541 5.579 17,902,942 -0.05(-0.83%)
Jun 22, 2023 5.654 5.663 5.584 5.626 19,129,644 -0.07(-1.16%)
Jun 21, 2023 5.607 5.710 5.607 5.692 18,050,738 +0.08(+1.34%)
Jun 20, 2023 5.588 5.626 5.513 5.616 22,678,500 +0.13(+2.30%)
Jun 16, 2023 5.397 5.537 5.388 5.490 19,662,866 +0.00(+0.00%)
Jun 15, 2023 5.416 5.499 5.416 5.490 28,183,248 +0.09(+1.72%)
Jun 14, 2023 5.304 5.406 5.285 5.397 35,421,000 +0.11(+2.11%)
Jun 13, 2023 5.257 5.313 5.230 5.285 24,155,126 +0.06(+1.07%)
Jun 12, 2023 5.295 5.323 5.202 5.230 19,045,436 -0.05(-0.88%)
Jun 09, 2023 5.174 5.276 5.155 5.276 16,751,985 +0.09(+1.80%)
Jun 08, 2023 5.137 5.202 5.118 5.183 8,981,129 +0.06(+1.09%)
Jun 07, 2023 5.174 5.206 5.109 5.127 16,346,006 +0.00(+0.00%)
Jun 06, 2023 5.062 5.174 5.062 5.127 18,267,738 +0.05(+0.92%)
Jun 05, 2023 5.034 5.118 5.034 5.081 23,189,884 +0.05(+0.92%)
Jun 02, 2023 5.053 5.068 4.997 5.034 19,267,226 +0.11(+2.27%)
Jun 01, 2023 4.839 4.955 4.824 4.923 21,371,150 +0.14(+2.99%)
May 31, 2023 4.817 4.845 4.724 4.779 21,294,892 -0.08(-1.72%)
May 30, 2023 4.882 4.891 4.770 4.863 42,933,956 -0.14(-2.79%)
May 26, 2023 5.068 5.128 4.933 5.003 31,229,062 -0.02(-0.37%)
May 25, 2023 5.012 5.040 4.928 5.021 26,073,576 +0.09(+1.89%)
May 24, 2023 4.947 4.984 4.900 4.928 22,549,594 +0.03(+0.57%)
May 23, 2023 4.947 5.031 4.900 4.900 28,794,786 +0.01(+0.19%)
May 22, 2023 5.021 5.021 4.891 4.891 21,684,788 -0.07(-1.50%)
May 19, 2023 4.947 4.984 4.919 4.965 23,084,064 -0.08(-1.66%)
May 18, 2023 5.031 5.058 4.975 5.049 15,389,202 -0.06(-1.09%)
May 17, 2023 5.105 5.114 5.026 5.105 19,966,226 +0.07(+1.48%)
May 16, 2023 5.114 5.161 5.026 5.031 26,659,446 -0.07(-1.46%)
May 15, 2023 5.068 5.114 5.007 5.105 19,021,300 +0.07(+1.29%)
May 12, 2023 5.031 5.096 5.012 5.040 15,325,691 -0.03(-0.55%)
May 11, 2023 4.993 5.130 4.984 5.068 31,898,516 +0.02(+0.37%)
May 10, 2023 4.938 5.058 4.900 5.049 24,342,300 +0.13(+2.65%)
May 09, 2023 4.826 4.984 4.817 4.919 30,012,008 +0.09(+1.93%)
May 08, 2023 4.845 4.947 4.815 4.826 37,571,900 -0.03(-0.57%)
May 05, 2023 4.673 4.877 4.645 4.854 39,165,248 +0.25(+5.45%)
May 04, 2023 4.640 4.659 4.510 4.603 38,361,856 +0.02(+0.41%)
May 03, 2023 4.575 4.640 4.548 4.584 21,096,572 +0.02(+0.41%)
May 02, 2023 4.761 4.789 4.556 4.566 24,623,898 -0.21(-4.41%)
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.