Skip to main content

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

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.680 4.749 4.652 4.735 18,951,510 +0.01(+0.19%)
Apr 27, 2023 4.670 4.732 4.643 4.726 18,747,396 +0.14(+3.01%)
Apr 26, 2023 4.615 4.650 4.569 4.588 13,623,822 -0.03(-0.60%)
Apr 25, 2023 4.597 4.643 4.560 4.615 22,987,892 +0.02(+0.40%)
Apr 24, 2023 4.588 4.647 4.523 4.597 17,796,278 -0.03(-0.60%)
Apr 21, 2023 4.615 4.624 4.560 4.624 6,087,739 +0.01(+0.20%)
Apr 20, 2023 4.569 4.652 4.569 4.615 16,956,902 +0.02(+0.40%)
Apr 19, 2023 4.680 4.698 4.591 4.597 21,435,346 -0.15(-3.10%)
Apr 18, 2023 4.744 4.799 4.698 4.744 22,348,056 -0.05(-0.96%)
Apr 17, 2023 4.845 4.873 4.753 4.790 23,812,788 -0.05(-0.95%)
Apr 14, 2023 4.707 4.850 4.698 4.836 29,326,268 +0.09(+1.94%)
Apr 13, 2023 4.762 4.836 4.735 4.744 34,256,252 -0.04(-0.77%)
Apr 12, 2023 4.744 4.845 4.707 4.781 38,797,256 +0.12(+2.56%)
Apr 11, 2023 4.569 4.687 4.560 4.661 48,421,620 +0.22(+4.97%)
Apr 10, 2023 4.413 4.464 4.395 4.441 18,475,536 +0.03(+0.62%)
Apr 06, 2023 4.441 4.450 4.362 4.413 20,852,334 -0.02(-0.41%)
Apr 05, 2023 4.450 4.496 4.367 4.431 31,804,540 +0.00(+0.00%)
Apr 04, 2023 4.395 4.441 4.362 4.431 22,934,588 +0.10(+2.34%)
Apr 03, 2023 4.358 4.390 4.284 4.330 27,020,416 -0.14(-3.23%)
Mar 31, 2023 4.475 4.521 4.410 4.475 77,336,624 +0.06(+1.46%)
Mar 30, 2023 4.410 4.465 4.286 4.410 30,859,780 +0.15(+3.45%)
Mar 29, 2023 4.190 4.282 4.171 4.263 24,640,738 +0.07(+1.75%)
Mar 28, 2023 4.181 4.240 4.181 4.190 27,922,964 +0.04(+0.88%)
Mar 27, 2023 4.107 4.162 4.070 4.153 35,921,464 +0.14(+3.43%)
Mar 24, 2023 3.933 4.070 3.896 4.015 30,680,048 +0.08(+2.10%)
Mar 23, 2023 4.141 4.160 3.887 3.933 55,081,168 -0.14(-3.35%)
Mar 22, 2023 4.096 4.178 4.069 4.069 37,562,884 -0.03(-0.67%)
Mar 21, 2023 4.078 4.160 4.069 4.096 32,736,920 +0.10(+2.50%)
Mar 20, 2023 4.069 4.082 3.972 3.996 33,190,150 -0.01(-0.23%)
Mar 17, 2023 4.096 4.096 3.969 4.005 44,978,468 -0.12(-2.86%)
Mar 16, 2023 4.042 4.150 3.996 4.123 41,306,376 +0.12(+2.95%)
Mar 15, 2023 3.996 4.042 3.905 4.005 72,466,648 -0.06(-1.56%)
Mar 14, 2023 4.069 4.123 4.037 4.069 46,382,188 +0.00(+0.00%)
Mar 13, 2023 4.078 4.169 4.018 4.069 49,622,244 -0.07(-1.75%)
Mar 10, 2023 4.205 4.269 4.123 4.141 35,668,308 -0.18(-4.20%)
Mar 09, 2023 4.378 4.410 4.296 4.323 33,957,128 -0.09(-2.06%)
Mar 08, 2023 4.387 4.473 4.378 4.414 22,998,000 +0.10(+2.32%)
Mar 07, 2023 4.278 4.323 4.205 4.314 28,792,554 -0.02(-0.42%)
Mar 06, 2023 4.187 4.378 4.178 4.332 35,445,908 +0.15(+3.70%)
Mar 03, 2023 4.214 4.267 4.178 4.178 65,841,576 +0.02(+0.44%)
Mar 02, 2023 4.323 4.323 4.160 4.160 63,714,304 -0.27(-6.15%)
Mar 01, 2023 4.314 4.432 4.241 4.432 49,763,448 +0.07(+1.52%)
Feb 28, 2023 4.411 4.416 4.338 4.366 30,762,852 -0.02(-0.41%)
Feb 27, 2023 4.466 4.475 4.375 4.384 23,241,758 -0.05(-1.23%)
Feb 24, 2023 4.511 4.529 4.420 4.438 32,438,310 -0.21(-4.49%)
Feb 23, 2023 4.747 4.774 4.620 4.647 25,676,080 +0.06(+1.39%)
Feb 22, 2023 4.556 4.620 4.529 4.584 41,467,588 +0.04(+0.80%)
Feb 21, 2023 4.656 4.692 4.529 4.547 32,927,360 -0.13(-2.72%)
Feb 17, 2023 4.656 4.720 4.647 4.674 25,887,282 +0.02(+0.39%)
Feb 16, 2023 4.593 4.683 4.565 4.656 24,387,116 +0.00(+0.00%)
Feb 15, 2023 4.647 4.706 4.593 4.656 50,667,332 +0.07(+1.58%)
Feb 14, 2023 4.679 4.711 4.565 4.584 52,147,084 -0.09(-1.94%)
Feb 13, 2023 4.565 4.692 4.538 4.674 29,966,384 +0.21(+4.67%)
Feb 10, 2023 4.420 4.502 4.378 4.466 49,304,332 +0.05(+1.03%)
Feb 09, 2023 4.529 4.556 4.416 4.420 45,984,080 -0.20(-4.32%)
Feb 08, 2023 4.493 4.629 4.484 4.620 51,756,164 +0.38(+8.99%)
Feb 07, 2023 4.338 4.357 4.213 4.239 32,464,474 -0.18(-4.11%)
Feb 06, 2023 4.334 4.434 4.286 4.420 38,145,892 +0.00(+0.00%)
Feb 03, 2023 4.456 4.493 4.402 4.420 36,475,532 -0.10(-2.21%)
Feb 02, 2023 4.602 4.609 4.502 4.520 46,047,656 +0.06(+1.43%)
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.