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 )

6.185 +0.085 (+1.39%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 2, 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 (%)
Nov 30, 2023 6.037 6.113 5.995 6.085 14,348,599 +0.03(+0.47%)
Nov 29, 2023 6.018 6.094 6.018 6.056 16,620,623 -0.01(-0.16%)
Nov 28, 2023 5.952 6.075 5.933 6.066 23,023,092 +0.15(+2.57%)
Nov 27, 2023 5.942 5.978 5.876 5.914 12,994,972 +0.01(+0.16%)
Nov 24, 2023 5.952 5.980 5.876 5.904 11,256,359 -0.09(-1.43%)
Nov 22, 2023 6.009 6.037 5.952 5.990 18,139,694 +0.06(+0.96%)
Nov 21, 2023 5.990 6.018 5.909 5.933 14,522,939 -0.09(-1.42%)
Nov 20, 2023 5.933 6.037 5.923 6.018 15,252,662 +0.11(+1.93%)
Nov 17, 2023 5.866 5.933 5.847 5.904 11,903,259 +0.01(+0.16%)
Nov 16, 2023 5.838 5.952 5.823 5.895 16,715,806 +0.05(+0.81%)
Nov 15, 2023 5.866 5.895 5.823 5.847 10,733,975 +0.04(+0.65%)
Nov 14, 2023 5.819 5.847 5.771 5.809 14,936,857 +0.15(+2.69%)
Nov 13, 2023 5.657 5.695 5.628 5.657 12,990,133 -0.09(-1.49%)
Nov 10, 2023 5.676 5.781 5.667 5.743 19,931,774 +0.11(+2.03%)
Nov 09, 2023 5.600 5.695 5.590 5.628 20,524,296 +0.02(+0.34%)
Nov 08, 2023 5.662 5.662 5.571 5.609 13,790,288 -0.03(-0.51%)
Nov 07, 2023 5.581 5.692 5.581 5.638 23,948,352 +0.20(+3.67%)
Nov 06, 2023 5.429 5.467 5.400 5.438 11,014,014 +0.02(+0.35%)
Nov 03, 2023 5.353 5.467 5.343 5.419 14,457,100 +0.08(+1.42%)
Nov 02, 2023 5.229 5.353 5.201 5.343 12,016,010 +0.18(+3.50%)
Nov 01, 2023 5.087 5.205 5.082 5.163 14,521,031 +0.12(+2.33%)
Oct 31, 2023 5.074 5.107 5.007 5.045 15,561,855 -0.09(-1.67%)
Oct 30, 2023 5.207 5.221 5.064 5.131 24,527,012 -0.03(-0.55%)
Oct 27, 2023 5.321 5.325 5.140 5.159 10,502,417 -0.11(-2.16%)
Oct 26, 2023 5.121 5.283 5.121 5.273 15,195,448 +0.16(+3.16%)
Oct 25, 2023 5.150 5.188 5.107 5.112 11,422,924 -0.01(-0.19%)
Oct 24, 2023 5.131 5.183 5.078 5.121 10,392,263 +0.03(+0.56%)
Oct 23, 2023 5.055 5.169 5.036 5.093 12,475,164 +0.02(+0.37%)
Oct 20, 2023 5.074 5.093 5.007 5.074 16,995,114 +0.00(+0.00%)
Oct 19, 2023 4.998 5.155 4.988 5.074 14,198,100 +0.07(+1.33%)
Oct 18, 2023 5.074 5.121 4.988 5.007 24,263,208 -0.14(-2.77%)
Oct 17, 2023 5.131 5.216 5.112 5.150 15,720,948 -0.04(-0.73%)
Oct 16, 2023 5.188 5.226 5.150 5.188 13,417,097 +0.05(+0.92%)
Oct 13, 2023 5.188 5.245 5.121 5.140 14,528,240 +0.00(+0.00%)
Oct 12, 2023 5.207 5.254 5.102 5.140 9,454,146 -0.10(-1.81%)
Oct 11, 2023 5.197 5.245 5.150 5.235 15,998,581 +0.10(+1.85%)
Oct 10, 2023 5.140 5.216 5.126 5.140 22,707,882 +0.07(+1.31%)
Oct 09, 2023 5.083 5.093 5.012 5.074 17,554,564 -0.05(-0.93%)
Oct 06, 2023 4.979 5.202 4.950 5.121 28,575,680 +0.04(+0.75%)
Oct 05, 2023 5.026 5.102 4.969 5.083 37,455,200 +0.07(+1.33%)
Oct 04, 2023 4.912 5.017 4.884 5.017 16,219,243 +0.13(+2.72%)
Oct 03, 2023 4.969 5.007 4.865 4.884 18,029,956 -0.15(-3.02%)
Oct 02, 2023 5.074 5.088 4.988 5.036 10,686,308 -0.06(-1.24%)
Sep 29, 2023 5.127 5.156 5.080 5.099 16,162,045 +0.02(+0.37%)
Sep 28, 2023 4.966 5.127 4.956 5.080 16,049,964 +0.12(+2.49%)
Sep 27, 2023 5.070 5.070 4.918 4.956 19,024,072 -0.08(-1.51%)
Sep 26, 2023 5.080 5.127 5.023 5.032 10,147,840 -0.09(-1.85%)
Sep 25, 2023 5.156 5.156 5.118 5.127 10,243,946 -0.05(-0.92%)
Sep 22, 2023 5.175 5.222 5.156 5.175 18,488,398 +0.01(+0.18%)
Sep 21, 2023 5.213 5.227 5.156 5.165 12,080,038 -0.17(-3.20%)
Sep 20, 2023 5.327 5.422 5.319 5.336 14,418,331 +0.09(+1.63%)
Sep 19, 2023 5.308 5.336 5.241 5.251 14,926,117 -0.03(-0.65%)
Sep 18, 2023 5.323 5.358 5.266 5.285 12,007,232 -0.01(-0.18%)
Sep 15, 2023 5.332 5.341 5.266 5.294 23,105,096 -0.01(-0.18%)
Sep 14, 2023 5.304 5.351 5.276 5.304 15,485,914 +0.03(+0.53%)
Sep 13, 2023 5.266 5.341 5.257 5.276 15,987,768 +0.08(+1.63%)
Sep 12, 2023 5.172 5.238 5.158 5.191 12,893,952 +0.00(+0.00%)
Sep 11, 2023 5.125 5.218 5.092 5.191 14,624,563 +0.17(+3.37%)
Sep 08, 2023 5.012 5.097 4.984 5.022 12,724,359 +0.04(+0.75%)
Sep 07, 2023 5.022 5.022 4.956 4.984 11,132,387 -0.03(-0.56%)
Sep 06, 2023 5.059 5.120 4.993 5.012 12,503,965 -0.06(-1.11%)
Sep 05, 2023 5.116 5.172 5.059 5.069 19,921,456 -0.18(-3.41%)
Sep 01, 2023 5.304 5.313 5.224 5.247 28,145,470 +0.08(+1.52%)
Aug 31, 2023 5.207 5.225 5.122 5.169 29,149,174 -0.13(-2.48%)
Aug 30, 2023 5.404 5.413 5.291 5.300 20,308,652 -0.16(-2.93%)
Aug 29, 2023 5.394 5.484 5.371 5.460 24,402,906 +0.13(+2.47%)
Aug 28, 2023 5.113 5.347 5.094 5.329 27,606,770 +0.17(+3.28%)
Aug 25, 2023 5.197 5.202 5.103 5.160 18,316,828 -0.06(-1.08%)
Aug 24, 2023 5.244 5.282 5.197 5.216 14,401,555 -0.11(-2.12%)
Aug 23, 2023 5.178 5.347 5.160 5.329 26,531,096 +0.18(+3.47%)
Aug 22, 2023 5.103 5.178 5.075 5.150 16,621,363 +0.11(+2.24%)
Aug 21, 2023 5.037 5.075 5.002 5.037 16,227,172 -0.05(-0.92%)
Aug 18, 2023 4.981 5.122 4.981 5.084 14,674,436 +0.07(+1.31%)
Aug 17, 2023 5.094 5.122 5.009 5.019 20,655,310 -0.06(-1.11%)
Aug 16, 2023 5.113 5.178 5.056 5.075 24,931,814 -0.01(-0.18%)
Aug 15, 2023 5.075 5.108 5.028 5.084 22,616,158 -0.04(-0.73%)
Aug 14, 2023 5.197 5.197 5.113 5.122 11,477,245 -0.12(-2.33%)
Aug 11, 2023 5.282 5.319 5.230 5.244 15,151,455 -0.03(-0.53%)
Aug 10, 2023 5.291 5.390 5.272 5.272 26,871,458 +0.06(+1.08%)
Aug 09, 2023 5.207 5.244 5.113 5.216 26,785,770 -0.02(-0.36%)
Aug 08, 2023 5.197 5.329 5.169 5.235 29,660,700 -0.05(-0.89%)
Aug 07, 2023 5.366 5.376 5.272 5.282 23,913,952 -0.06(-1.06%)
Aug 04, 2023 5.413 5.494 5.329 5.338 26,244,514 -0.07(-1.22%)
Aug 03, 2023 5.526 5.587 5.404 5.404 14,754,445 -0.16(-2.87%)
Aug 02, 2023 5.582 5.601 5.489 5.564 17,900,864 -0.02(-0.34%)
Aug 01, 2023 5.573 5.611 5.526 5.582 14,931,085 -0.06(-1.11%)
Jul 31, 2023 5.654 5.701 5.621 5.645 12,939,237 +0.01(+0.17%)
Jul 28, 2023 5.598 5.635 5.551 5.635 14,410,544 +0.09(+1.69%)
Jul 27, 2023 5.617 5.645 5.527 5.542 16,560,499 -0.14(-2.48%)
Jul 26, 2023 5.645 5.692 5.579 5.682 23,932,852 +0.05(+0.83%)
Jul 25, 2023 5.645 5.673 5.579 5.635 25,179,082 +0.02(+0.33%)
Jul 24, 2023 5.654 5.776 5.598 5.617 29,118,696 -0.05(-0.83%)
Jul 21, 2023 5.645 5.678 5.593 5.664 27,601,804 +0.13(+2.38%)
Jul 20, 2023 5.457 5.542 5.415 5.532 36,327,052 +0.09(+1.73%)
Jul 19, 2023 5.504 5.532 5.419 5.438 25,590,116 -0.04(-0.69%)
Jul 18, 2023 5.589 5.617 5.476 5.476 17,974,208 -0.10(-1.85%)
Jul 17, 2023 5.476 5.579 5.443 5.579 13,286,872 +0.09(+1.71%)
Jul 14, 2023 5.579 5.598 5.476 5.485 20,120,818 -0.08(-1.52%)
Jul 13, 2023 5.542 5.617 5.513 5.570 15,892,685 +0.10(+1.89%)
Jul 12, 2023 5.513 5.570 5.466 5.466 15,395,688 -0.01(-0.17%)
Jul 11, 2023 5.401 5.485 5.326 5.476 20,785,168 -0.05(-0.85%)
Jul 10, 2023 5.589 5.607 5.509 5.523 13,248,605 -0.11(-2.00%)
Jul 07, 2023 5.523 5.654 5.523 5.635 19,968,218 +0.20(+3.63%)
Jul 06, 2023 5.504 5.532 5.391 5.438 16,339,157 -0.14(-2.53%)
Jul 05, 2023 5.532 5.635 5.509 5.579 18,679,768 -0.02(-0.34%)
Jul 03, 2023 5.579 5.617 5.560 5.598 7,656,349 +0.06(+1.08%)
Jun 30, 2023 5.538 5.576 5.501 5.538 17,345,354 +0.08(+1.37%)
Jun 29, 2023 5.425 5.482 5.411 5.463 13,860,650 +0.08(+1.39%)
Jun 28, 2023 5.435 5.454 5.379 5.388 18,975,496 -0.11(-2.05%)
Jun 27, 2023 5.538 5.571 5.430 5.501 22,117,450 -0.09(-1.68%)
Jun 26, 2023 5.623 5.670 5.552 5.594 9,604,460 +0.02(+0.34%)
Jun 23, 2023 5.566 5.637 5.538 5.576 17,913,226 -0.05(-0.83%)
Jun 22, 2023 5.651 5.660 5.580 5.623 19,140,630 -0.07(-1.16%)
Jun 21, 2023 5.604 5.707 5.604 5.688 18,061,106 +0.08(+1.34%)
Jun 20, 2023 5.585 5.623 5.510 5.613 22,691,526 +0.13(+2.30%)
Jun 16, 2023 5.394 5.533 5.385 5.487 19,674,160 +0.00(+0.00%)
Jun 15, 2023 5.413 5.496 5.413 5.487 28,199,436 +0.66(+13.76%)
May 08, 2023 4.842 4.944 4.812 4.823 37,593,224 -0.03(-0.57%)
May 05, 2023 4.670 4.874 4.642 4.851 39,187,476 +0.25(+5.45%)
May 04, 2023 4.637 4.656 4.507 4.600 38,383,628 +0.02(+0.41%)
May 03, 2023 4.572 4.637 4.546 4.582 21,108,544 +0.02(+0.41%)
May 02, 2023 4.758 4.786 4.554 4.563 24,637,874 -0.21(-4.41%)
May 01, 2023 4.746 4.811 4.746 4.774 6,641,564 -0.01(-0.19%)
Apr 28, 2023 4.727 4.797 4.699 4.783 18,761,316 +0.01(+0.19%)
Apr 27, 2023 4.718 4.780 4.690 4.774 18,559,250 +0.14(+3.01%)
Apr 26, 2023 4.662 4.698 4.616 4.634 13,487,096 -0.03(-0.60%)
Apr 25, 2023 4.643 4.690 4.606 4.662 22,757,190 +0.02(+0.40%)
Apr 24, 2023 4.634 4.695 4.569 4.643 17,617,678 -0.03(-0.60%)
Apr 21, 2023 4.662 4.671 4.606 4.671 6,026,644 +0.01(+0.20%)
Apr 20, 2023 4.616 4.699 4.616 4.662 16,786,726 +0.02(+0.40%)
Apr 19, 2023 4.727 4.746 4.638 4.643 21,220,224 -0.15(-3.10%)
Apr 18, 2023 4.792 4.848 4.746 4.792 22,123,776 -0.05(-0.96%)
Apr 17, 2023 4.894 4.922 4.801 4.839 23,573,806 -0.05(-0.95%)
Apr 14, 2023 4.755 4.899 4.746 4.885 29,031,954 +0.09(+1.94%)
Apr 13, 2023 4.811 4.885 4.783 4.792 33,912,460 -0.04(-0.77%)
Apr 12, 2023 4.792 4.894 4.755 4.829 38,407,892 +0.12(+2.56%)
Apr 11, 2023 4.616 4.735 4.606 4.708 47,935,672 +0.22(+4.97%)
Apr 10, 2023 4.458 4.509 4.439 4.486 18,290,118 +0.03(+0.62%)
Apr 06, 2023 4.486 4.495 4.407 4.458 20,643,062 -0.02(-0.41%)
Apr 05, 2023 4.495 4.541 4.411 4.476 31,485,354 +0.00(+0.00%)
Apr 04, 2023 4.439 4.486 4.407 4.476 22,704,420 +0.10(+2.34%)
Apr 03, 2023 4.402 4.435 4.328 4.374 26,749,244 -0.15(-3.22%)
Mar 31, 2023 4.520 4.566 4.455 4.520 76,567,280 +0.06(+1.46%)
Mar 30, 2023 4.455 4.510 4.329 4.455 30,552,790 +0.15(+3.45%)
Mar 29, 2023 4.232 4.325 4.213 4.306 24,395,614 +0.07(+1.75%)
Mar 28, 2023 4.223 4.283 4.223 4.232 27,645,188 +0.04(+0.88%)
Mar 27, 2023 4.148 4.204 4.111 4.195 35,564,120 +0.14(+3.43%)
Mar 24, 2023 3.972 4.111 3.935 4.056 30,374,846 +0.09(+2.19%)
Mar 23, 2023 4.179 4.198 3.923 3.969 54,579,152 -0.14(-3.35%)
Mar 22, 2023 4.134 4.216 4.106 4.106 37,220,532 -0.03(-0.67%)
Mar 21, 2023 4.115 4.198 4.106 4.134 32,438,552 +0.10(+2.50%)
Mar 20, 2023 4.106 4.120 4.009 4.033 32,887,650 -0.01(-0.23%)
Mar 17, 2023 4.134 4.134 4.005 4.042 44,568,528 -0.12(-2.86%)
Mar 16, 2023 4.079 4.189 4.033 4.161 40,929,904 +0.12(+2.95%)
Mar 15, 2023 4.033 4.074 3.941 4.042 71,806,176 -0.06(-1.56%)
Mar 14, 2023 4.106 4.161 4.074 4.106 45,959,456 +0.00(+0.00%)
Mar 13, 2023 4.115 4.207 4.055 4.106 49,169,984 -0.07(-1.75%)
Mar 10, 2023 4.244 4.308 4.161 4.179 35,343,220 -0.18(-4.20%)
Mar 09, 2023 4.418 4.451 4.335 4.363 33,647,636 -0.09(-2.06%)
Mar 08, 2023 4.427 4.514 4.418 4.454 22,788,394 +0.10(+2.32%)
Mar 07, 2023 4.317 4.363 4.244 4.354 28,530,134 -0.02(-0.42%)
Mar 06, 2023 4.225 4.418 4.216 4.372 35,122,852 +0.16(+3.70%)
Mar 03, 2023 4.253 4.306 4.216 4.216 65,241,488 +0.02(+0.44%)
Mar 02, 2023 4.363 4.363 4.198 4.198 63,133,604 -0.27(-6.15%)
Mar 01, 2023 4.354 4.473 4.280 4.473 49,309,896 +0.07(+1.53%)
Feb 28, 2023 4.451 4.456 4.378 4.406 30,484,990 -0.02(-0.41%)
Feb 27, 2023 4.506 4.515 4.415 4.424 23,031,830 -0.05(-1.23%)
Feb 24, 2023 4.552 4.570 4.460 4.479 32,145,314 -0.21(-4.49%)
Feb 23, 2023 4.790 4.818 4.662 4.689 25,444,164 +0.06(+1.39%)
Feb 22, 2023 4.598 4.662 4.570 4.625 41,093,036 +0.04(+0.80%)
Feb 21, 2023 4.699 4.735 4.570 4.589 32,629,948 -0.13(-2.72%)
Feb 17, 2023 4.699 4.763 4.689 4.717 25,653,458 +0.02(+0.39%)
Feb 16, 2023 4.634 4.726 4.607 4.699 24,166,842 +0.00(+0.00%)
Feb 15, 2023 4.689 4.749 4.634 4.699 50,209,688 +0.07(+1.58%)
Feb 14, 2023 4.721 4.754 4.607 4.625 51,676,072 -0.09(-1.94%)
Feb 13, 2023 4.607 4.735 4.580 4.717 29,695,716 +0.21(+4.67%)
Feb 10, 2023 4.460 4.543 4.418 4.506 48,858,996 +0.05(+1.03%)
Feb 09, 2023 4.570 4.598 4.456 4.460 45,568,736 -0.20(-4.32%)
Feb 08, 2023 4.534 4.671 4.525 4.662 51,288,684 +0.38(+8.99%)
Feb 07, 2023 4.378 4.396 4.251 4.277 32,171,242 -0.18(-4.11%)
Feb 06, 2023 4.373 4.474 4.325 4.460 37,801,344 +0.00(+0.00%)
Feb 03, 2023 4.497 4.534 4.442 4.460 36,146,072 -0.10(-2.21%)
Feb 02, 2023 4.644 4.651 4.543 4.561 45,631,736 +0.06(+1.43%)
Feb 01, 2023 4.534 4.552 4.419 4.497 38,772,956 -0.06(-1.34%)
Jan 31, 2023 4.540 4.586 4.531 4.558 16,299,431 +0.14(+3.11%)
Jan 30, 2023 4.412 4.430 4.366 4.421 22,709,378 -0.02(-0.41%)
Jan 27, 2023 4.485 4.512 4.421 4.439 25,336,400 -0.13(-2.81%)
Jan 26, 2023 4.586 4.595 4.522 4.567 23,373,314 -0.03(-0.60%)
Jan 25, 2023 4.476 4.622 4.448 4.595 27,603,450 +0.10(+2.24%)
Jan 24, 2023 4.531 4.549 4.467 4.494 29,408,000 +0.05(+1.03%)
Jan 23, 2023 4.467 4.567 4.421 4.448 49,147,448 -0.09(-2.02%)
Jan 20, 2023 4.549 4.622 4.540 4.540 32,513,524 -0.13(-2.75%)
Jan 19, 2023 4.595 4.686 4.535 4.668 31,425,666 -0.01(-0.20%)
Jan 18, 2023 4.741 4.769 4.631 4.677 34,861,836 +0.01(+0.20%)
Jan 17, 2023 4.567 4.677 4.540 4.668 21,726,624 +0.06(+1.39%)
Jan 13, 2023 4.567 4.622 4.540 4.604 20,612,672 -0.03(-0.59%)
Jan 12, 2023 4.586 4.705 4.503 4.631 46,817,784 -0.01(-0.20%)
Jan 11, 2023 4.586 4.650 4.540 4.641 29,788,050 +0.09(+2.01%)
Jan 10, 2023 4.457 4.549 4.435 4.549 30,618,724 +0.14(+3.11%)
Jan 09, 2023 4.302 4.430 4.284 4.412 24,179,738 +0.04(+0.84%)
Jan 06, 2023 4.302 4.393 4.261 4.375 34,135,176 +0.16(+3.91%)
Jan 05, 2023 4.064 4.229 4.055 4.210 33,890,760 +0.21(+5.26%)
Jan 04, 2023 4.027 4.046 3.963 4.000 51,826,468 +0.03(+0.69%)
Jan 03, 2023 4.100 4.146 3.954 3.972 34,379,348 -0.34(-7.86%)
Dec 30, 2022 4.284 4.357 4.284 4.311 11,539,153 -0.01(-0.14%)
Dec 29, 2022 4.418 4.427 4.294 4.317 19,313,116 -0.03(-0.63%)
Dec 28, 2022 4.271 4.372 4.271 4.344 17,774,496 +0.15(+3.49%)
Dec 27, 2022 4.207 4.248 4.171 4.198 21,905,882 -0.26(-5.75%)
Dec 23, 2022 4.491 4.518 4.422 4.454 19,333,088 +0.09(+2.10%)
Dec 22, 2022 4.372 4.418 4.290 4.363 24,227,930 +0.01(+0.21%)
Dec 21, 2022 4.308 4.381 4.290 4.354 39,164,772 +0.04(+0.85%)
Dec 20, 2022 4.344 4.381 4.280 4.317 30,821,640 +0.13(+3.06%)
Dec 19, 2022 4.116 4.198 4.079 4.189 26,715,362 +0.14(+3.39%)
Dec 16, 2022 4.043 4.107 4.020 4.052 42,575,080 +0.06(+1.61%)
Dec 15, 2022 4.024 4.088 3.969 3.988 36,410,804 +0.00(+0.00%)
Dec 14, 2022 3.933 4.052 3.851 3.988 67,840,808 +0.03(+0.69%)
Dec 13, 2022 4.152 4.166 3.960 3.960 63,634,364 -0.19(-4.63%)
Dec 12, 2022 4.098 4.152 4.047 4.152 64,286,904 -0.04(-0.87%)
Dec 09, 2022 4.262 4.262 4.189 4.189 23,095,952 -0.05(-1.22%)
Dec 08, 2022 4.393 4.420 4.241 4.241 48,886,156 -0.19(-4.25%)
Dec 07, 2022 4.438 4.501 4.411 4.429 51,732,712 +0.00(+0.00%)
Dec 06, 2022 4.348 4.438 4.335 4.429 47,196,856 +0.13(+2.92%)
Dec 05, 2022 4.402 4.433 4.286 4.303 64,674,252 -0.22(-4.76%)
Dec 02, 2022 4.510 4.568 4.438 4.519 59,386,420 +0.06(+1.41%)
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.