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 (%)
Jan 31, 2023 4.542 4.588 4.533 4.561 16,290,075 +0.14(+3.11%)
Jan 30, 2023 4.414 4.433 4.368 4.423 22,696,344 -0.02(-0.41%)
Jan 27, 2023 4.487 4.515 4.423 4.442 25,321,856 -0.13(-2.81%)
Jan 26, 2023 4.588 4.597 4.524 4.570 23,359,898 -0.03(-0.60%)
Jan 25, 2023 4.478 4.625 4.451 4.597 27,587,608 +0.10(+2.24%)
Jan 24, 2023 4.533 4.552 4.469 4.497 29,391,120 +0.05(+1.03%)
Jan 23, 2023 4.469 4.570 4.423 4.451 49,119,236 -0.09(-2.02%)
Jan 20, 2023 4.552 4.625 4.542 4.542 32,494,862 -0.13(-2.75%)
Jan 19, 2023 4.597 4.689 4.538 4.671 31,407,628 -0.01(-0.20%)
Jan 18, 2023 4.744 4.771 4.634 4.680 34,841,824 +0.01(+0.20%)
Jan 17, 2023 4.570 4.680 4.542 4.671 21,714,154 +0.06(+1.39%)
Jan 13, 2023 4.570 4.625 4.542 4.607 20,600,840 -0.03(-0.59%)
Jan 12, 2023 4.588 4.707 4.506 4.634 46,790,912 -0.01(-0.20%)
Jan 11, 2023 4.588 4.652 4.542 4.643 29,770,952 +0.09(+2.01%)
Jan 10, 2023 4.460 4.552 4.437 4.552 30,601,150 +0.14(+3.11%)
Jan 09, 2023 4.304 4.433 4.286 4.414 24,165,858 +0.04(+0.84%)
Jan 06, 2023 4.304 4.396 4.263 4.378 34,115,584 +0.16(+3.91%)
Jan 05, 2023 4.066 4.231 4.057 4.213 33,871,308 +0.21(+5.26%)
Jan 04, 2023 4.030 4.048 3.965 4.002 51,796,720 +0.03(+0.69%)
Jan 03, 2023 4.103 4.149 3.956 3.975 34,359,612 -0.34(-7.86%)
Dec 30, 2022 4.286 4.359 4.286 4.313 11,532,530 -0.01(-0.14%)
Dec 29, 2022 4.420 4.429 4.297 4.320 19,302,030 -0.03(-0.63%)
Dec 28, 2022 4.274 4.374 4.274 4.347 17,764,294 +0.15(+3.49%)
Dec 27, 2022 4.210 4.251 4.173 4.201 21,893,308 -0.26(-5.75%)
Dec 23, 2022 4.493 4.521 4.425 4.457 19,321,992 +0.09(+2.10%)
Dec 22, 2022 4.374 4.420 4.292 4.365 24,214,024 +0.01(+0.21%)
Dec 21, 2022 4.310 4.384 4.292 4.356 39,142,292 +0.04(+0.85%)
Dec 20, 2022 4.347 4.384 4.283 4.320 30,803,948 +0.13(+3.06%)
Dec 19, 2022 4.118 4.201 4.082 4.191 26,700,026 +0.14(+3.39%)
Dec 16, 2022 4.045 4.109 4.022 4.054 42,550,644 +0.06(+1.61%)
Dec 15, 2022 4.027 4.091 3.972 3.990 36,389,904 +0.00(+0.00%)
Dec 14, 2022 3.935 4.054 3.853 3.990 67,801,864 +0.03(+0.69%)
Dec 13, 2022 4.155 4.169 3.963 3.963 63,597,836 -0.19(-4.63%)
Dec 12, 2022 4.100 4.155 4.050 4.155 64,250,004 -0.04(-0.87%)
Dec 09, 2022 4.265 4.265 4.191 4.191 23,082,696 -0.05(-1.22%)
Dec 08, 2022 4.396 4.423 4.243 4.243 48,858,096 -0.19(-4.25%)
Dec 07, 2022 4.440 4.503 4.414 4.432 51,703,020 +0.00(+0.00%)
Dec 06, 2022 4.351 4.440 4.337 4.432 47,169,764 +0.13(+2.92%)
Dec 05, 2022 4.405 4.436 4.288 4.306 64,637,128 -0.22(-4.76%)
Dec 02, 2022 4.512 4.571 4.440 4.521 59,352,332 +0.06(+1.41%)
Dec 01, 2022 4.467 4.490 4.414 4.458 55,881,948 -0.01(-0.14%)
Nov 30, 2022 4.339 4.473 4.312 4.464 51,094,968 +0.15(+3.53%)
Nov 29, 2022 4.312 4.393 4.298 4.312 35,793,932 +0.06(+1.48%)
Nov 28, 2022 4.285 4.339 4.222 4.249 35,725,628 -0.11(-2.47%)
Nov 25, 2022 4.393 4.411 4.315 4.357 24,648,226 +0.03(+0.62%)
Nov 23, 2022 4.303 4.357 4.276 4.330 54,017,308 -0.03(-0.62%)
Nov 22, 2022 4.473 4.500 4.330 4.357 104,997,352 -0.12(-2.61%)
Nov 21, 2022 4.509 4.523 4.366 4.473 69,374,024 +0.04(+1.01%)
Nov 18, 2022 4.455 4.482 4.375 4.429 82,460,448 +0.09(+2.07%)
Nov 17, 2022 4.231 4.357 4.222 4.339 77,836,680 +0.00(+0.00%)
Nov 16, 2022 4.438 4.473 4.303 4.339 63,317,100 -0.14(-3.20%)
Nov 15, 2022 4.509 4.518 4.429 4.482 27,268,640 +0.04(+1.01%)
Nov 14, 2022 4.491 4.500 4.402 4.438 64,531,684 -0.02(-0.40%)
Nov 11, 2022 4.500 4.621 4.433 4.455 74,615,152 -0.07(-1.58%)
Nov 10, 2022 4.563 4.596 4.473 4.527 78,092,056 -0.29(-5.96%)
Nov 09, 2022 4.993 5.011 4.787 4.814 79,991,056 -0.31(-6.12%)
Nov 08, 2022 5.074 5.155 5.047 5.128 59,471,700 +0.02(+0.35%)
Nov 07, 2022 5.289 5.325 5.076 5.110 53,655,540 -0.24(-4.52%)
Nov 04, 2022 5.415 5.437 5.325 5.352 56,195,668 +0.07(+1.36%)
Nov 03, 2022 5.110 5.298 5.110 5.280 37,188,736 +0.15(+2.97%)
Nov 02, 2022 5.262 5.289 5.128 5.128 24,866,774 -0.19(-3.54%)
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.