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 )

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
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.