Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (NY: ITUB )

5.070 +0.050 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.140 5.170 5.051 5.070 46,682,232 +0.06(+1.20%)
Dec 19, 2024 5.080 5.120 5.010 5.010 73,939,592 +0.05(+1.01%)
Dec 18, 2024 5.150 5.150 4.904 4.960 51,636,504 -0.27(-5.16%)
Dec 17, 2024 5.150 5.300 5.130 5.230 43,116,856 +0.02(+0.38%)
Dec 16, 2024 5.250 5.300 5.170 5.210 30,036,696 -0.06(-1.14%)
Dec 13, 2024 5.360 5.370 5.260 5.270 33,085,692 -0.11(-2.04%)
Dec 12, 2024 5.510 5.520 5.320 5.380 39,862,380 -0.18(-3.24%)
Dec 11, 2024 5.460 5.620 5.380 5.560 59,380,656 +0.06(+1.09%)
Dec 10, 2024 5.420 5.530 5.420 5.500 26,233,804 +0.13(+2.42%)
Dec 09, 2024 5.430 5.480 5.370 5.370 16,828,892 +0.00(+0.00%)
Dec 06, 2024 5.490 5.505 5.360 5.370 28,927,384 -0.16(-2.89%)
Dec 05, 2024 5.540 5.570 5.500 5.530 37,769,368 +0.15(+2.79%)
Dec 04, 2024 5.380 5.440 5.350 5.380 41,490,652 +0.03(+0.56%)
Dec 03, 2024 5.320 5.360 5.270 5.350 26,838,756 +0.04(+0.75%)
Dec 02, 2024 5.310 5.360 5.250 5.310 31,667,696 -0.05(-0.93%)
Nov 29, 2024 5.330 5.450 5.280 5.360 28,018,310 -0.38(-6.62%)
Nov 27, 2024 5.960 5.970 5.700 5.740 34,271,240 -0.25(-4.17%)
Nov 26, 2024 5.920 6.050 5.910 5.990 21,295,472 +0.14(+2.39%)
Nov 25, 2024 5.890 5.910 5.840 5.850 18,145,166 +0.00(+0.00%)
Nov 22, 2024 5.840 5.890 5.830 5.850 13,523,885 -0.01(-0.17%)
Nov 21, 2024 5.880 5.920 5.845 5.860 24,940,322 -0.10(-1.68%)
Nov 20, 2024 5.960 5.970 5.930 5.960 6,605,860 -0.02(-0.33%)
Nov 19, 2024 5.970 6.010 5.950 5.980 15,678,102 +0.02(+0.34%)
Nov 18, 2024 5.950 6.000 5.940 5.960 18,350,200 +0.00(+0.00%)
Nov 15, 2024 5.930 6.030 5.930 5.960 13,673,368 +0.05(+0.85%)
Nov 14, 2024 5.960 5.980 5.890 5.910 31,660,216 -0.02(-0.34%)
Nov 13, 2024 5.970 5.980 5.890 5.930 22,022,720 -0.10(-1.66%)
Nov 12, 2024 6.070 6.090 6.005 6.030 16,677,498 -0.05(-0.77%)
Nov 11, 2024 6.057 6.137 6.037 6.077 19,214,814 -0.03(-0.49%)
Nov 08, 2024 6.107 6.137 6.022 6.107 19,761,446 -0.14(-2.24%)
Nov 07, 2024 6.387 6.392 6.222 6.247 22,951,580 -0.11(-1.73%)
Nov 06, 2024 6.227 6.417 6.137 6.357 33,899,908 +0.07(+1.11%)
Nov 05, 2024 6.227 6.387 6.187 6.287 59,492,872 +0.21(+3.45%)
Nov 04, 2024 6.127 6.167 6.047 6.077 28,212,884 +0.14(+2.36%)
Nov 01, 2024 6.057 6.087 5.927 5.937 23,802,424 -0.11(-1.82%)
Oct 31, 2024 6.107 6.147 6.037 6.047 13,851,274 -0.09(-1.47%)
Oct 30, 2024 6.107 6.157 6.097 6.137 10,875,636 +0.00(+0.00%)
Oct 29, 2024 6.287 6.297 6.127 6.137 21,279,312 -0.15(-2.38%)
Oct 28, 2024 6.277 6.317 6.247 6.287 20,162,194 +0.10(+1.62%)
Oct 25, 2024 6.267 6.277 6.177 6.187 12,772,065 -0.11(-1.75%)
Oct 24, 2024 6.227 6.327 6.197 6.297 18,415,798 +0.07(+1.12%)
Oct 23, 2024 6.147 6.237 6.137 6.227 15,932,147 +0.03(+0.48%)
Oct 22, 2024 6.157 6.207 6.117 6.197 15,140,165 +0.04(+0.65%)
Oct 21, 2024 6.167 6.205 6.137 6.157 10,613,788 -0.02(-0.32%)
Oct 18, 2024 6.247 6.257 6.167 6.177 11,896,753 -0.03(-0.48%)
Oct 17, 2024 6.117 6.257 6.117 6.207 14,959,043 +0.01(+0.16%)
Oct 16, 2024 6.207 6.243 6.147 6.197 27,657,426 -0.02(-0.32%)
Oct 15, 2024 6.197 6.257 6.167 6.217 18,637,112 -0.05(-0.80%)
Oct 14, 2024 6.187 6.297 6.177 6.267 14,217,377 +0.08(+1.29%)
Oct 11, 2024 6.207 6.212 6.137 6.187 17,828,692 -0.08(-1.28%)
Oct 10, 2024 6.237 6.287 6.192 6.267 33,905,184 +0.04(+0.64%)
Oct 09, 2024 6.277 6.317 6.197 6.227 16,942,920 -0.19(-2.96%)
Oct 08, 2024 6.367 6.457 6.367 6.417 19,077,480 -0.02(-0.31%)
Oct 07, 2024 6.387 6.497 6.387 6.437 17,577,304 +0.00(+0.00%)
Oct 04, 2024 6.367 6.452 6.352 6.437 17,126,964 +0.06(+0.94%)
Oct 03, 2024 6.407 6.422 6.307 6.377 24,149,520 -0.19(-2.89%)
Oct 02, 2024 6.677 6.687 6.547 6.567 22,597,638 +0.05(+0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.