Skip to main content

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

6.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.817 4.845 4.724 4.779 21,295,078 -0.08(-1.72%)
May 30, 2023 4.882 4.891 4.770 4.863 42,934,328 -0.14(-2.79%)
May 26, 2023 5.068 5.128 4.933 5.003 31,229,332 -0.02(-0.37%)
May 25, 2023 5.012 5.040 4.928 5.021 26,073,800 +0.09(+1.89%)
May 24, 2023 4.947 4.984 4.900 4.928 22,549,790 +0.03(+0.57%)
May 23, 2023 4.947 5.031 4.900 4.900 28,795,036 +0.01(+0.19%)
May 22, 2023 5.021 5.021 4.891 4.891 21,684,974 -0.07(-1.50%)
May 19, 2023 4.947 4.984 4.919 4.965 23,084,264 -0.08(-1.66%)
May 18, 2023 5.031 5.058 4.975 5.049 15,389,335 -0.06(-1.09%)
May 17, 2023 5.105 5.114 5.026 5.105 19,966,398 +0.07(+1.48%)
May 16, 2023 5.114 5.161 5.026 5.031 26,659,678 -0.07(-1.46%)
May 15, 2023 5.068 5.114 5.007 5.105 19,021,464 +0.07(+1.29%)
May 12, 2023 5.031 5.096 5.012 5.040 15,325,824 -0.03(-0.55%)
May 11, 2023 4.993 5.130 4.984 5.068 31,898,792 +0.02(+0.37%)
May 10, 2023 4.938 5.058 4.900 5.049 24,342,510 +0.13(+2.65%)
May 09, 2023 4.826 4.984 4.817 4.919 30,012,268 +0.09(+1.93%)
May 08, 2023 4.845 4.947 4.815 4.826 37,572,224 -0.03(-0.57%)
May 05, 2023 4.673 4.877 4.645 4.854 39,165,588 +0.25(+5.45%)
May 04, 2023 4.640 4.659 4.510 4.603 38,362,188 +0.02(+0.41%)
May 03, 2023 4.575 4.640 4.548 4.584 21,096,754 +0.02(+0.41%)
May 02, 2023 4.761 4.789 4.556 4.566 24,624,112 -0.21(-4.41%)
May 01, 2023 4.748 4.813 4.748 4.776 6,637,856 -0.01(-0.19%)
Apr 28, 2023 4.730 4.799 4.702 4.785 18,750,842 +0.01(+0.19%)
Apr 27, 2023 4.720 4.783 4.693 4.776 18,548,888 +0.14(+3.01%)
Apr 26, 2023 4.665 4.700 4.618 4.637 13,479,566 -0.03(-0.60%)
Apr 25, 2023 4.646 4.693 4.609 4.665 22,744,484 +0.02(+0.40%)
Apr 24, 2023 4.637 4.697 4.572 4.646 17,607,842 -0.03(-0.60%)
Apr 21, 2023 4.665 4.674 4.609 4.674 6,023,279 +0.01(+0.20%)
Apr 20, 2023 4.618 4.702 4.618 4.665 16,777,354 +0.02(+0.40%)
Apr 19, 2023 4.730 4.748 4.641 4.646 21,208,376 -0.15(-3.10%)
Apr 18, 2023 4.795 4.851 4.748 4.795 22,111,424 -0.05(-0.96%)
Apr 17, 2023 4.897 4.925 4.804 4.841 23,560,644 -0.05(-0.95%)
Apr 14, 2023 4.758 4.902 4.748 4.888 29,015,746 +0.09(+1.94%)
Apr 13, 2023 4.813 4.888 4.785 4.795 33,893,528 -0.04(-0.77%)
Apr 12, 2023 4.795 4.897 4.758 4.832 38,386,448 +0.12(+2.56%)
Apr 11, 2023 4.618 4.737 4.609 4.711 47,908,908 +0.22(+4.97%)
Apr 10, 2023 4.460 4.511 4.442 4.488 18,279,906 +0.03(+0.63%)
Apr 06, 2023 4.488 4.497 4.409 4.460 20,631,538 -0.02(-0.41%)
Apr 05, 2023 4.497 4.544 4.414 4.479 31,467,774 +0.00(+0.00%)
Apr 04, 2023 4.442 4.488 4.409 4.479 22,691,744 +0.10(+2.34%)
Apr 03, 2023 4.404 4.437 4.330 4.377 26,734,310 -0.15(-3.22%)
Mar 31, 2023 4.522 4.569 4.457 4.522 76,524,520 +0.07(+1.46%)
Mar 30, 2023 4.457 4.513 4.332 4.457 30,535,726 +0.15(+3.45%)
Mar 29, 2023 4.234 4.327 4.216 4.309 24,381,990 +0.07(+1.75%)
Mar 28, 2023 4.225 4.285 4.225 4.234 27,629,748 +0.04(+0.88%)
Mar 27, 2023 4.151 4.206 4.114 4.197 35,544,260 +0.14(+3.43%)
Mar 24, 2023 3.974 4.114 3.937 4.058 30,357,882 +0.09(+2.19%)
Mar 23, 2023 4.182 4.200 3.925 3.971 54,548,676 -0.14(-3.35%)
Mar 22, 2023 4.136 4.219 4.108 4.108 37,199,748 -0.03(-0.67%)
Mar 21, 2023 4.118 4.200 4.108 4.136 32,420,438 +0.10(+2.50%)
Mar 20, 2023 4.108 4.122 4.011 4.035 32,869,286 -0.01(-0.23%)
Mar 17, 2023 4.136 4.136 4.008 4.044 44,543,644 -0.12(-2.86%)
Mar 16, 2023 4.081 4.191 4.035 4.163 40,907,048 +0.12(+2.95%)
Mar 15, 2023 4.035 4.081 3.943 4.044 71,766,080 -0.06(-1.56%)
Mar 14, 2023 4.108 4.163 4.076 4.108 45,933,792 +0.00(+0.00%)
Mar 13, 2023 4.118 4.209 4.057 4.108 49,142,528 -0.07(-1.75%)
Mar 10, 2023 4.246 4.310 4.163 4.182 35,323,488 -0.18(-4.20%)
Mar 09, 2023 4.420 4.453 4.338 4.365 33,628,848 -0.09(-2.06%)
Mar 08, 2023 4.429 4.517 4.420 4.457 22,775,670 +0.10(+2.32%)
Mar 07, 2023 4.319 4.365 4.246 4.356 28,514,204 -0.02(-0.42%)
Mar 06, 2023 4.228 4.420 4.219 4.374 35,103,240 +0.16(+3.70%)
Mar 03, 2023 4.255 4.308 4.219 4.219 65,205,060 +0.02(+0.44%)
Mar 02, 2023 4.365 4.365 4.200 4.200 63,098,352 -0.28(-6.15%)
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.