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 )

6.000 -0.100 (-1.64%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 7, 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 4.537 4.583 4.528 4.556 16,308,182 +0.14(+3.11%)
Jan 30, 2023 4.409 4.428 4.364 4.418 22,721,572 -0.02(-0.41%)
Jan 27, 2023 4.482 4.510 4.418 4.437 25,350,002 -0.13(-2.81%)
Jan 26, 2023 4.583 4.592 4.519 4.565 23,385,862 -0.03(-0.60%)
Jan 25, 2023 4.473 4.620 4.446 4.592 27,618,270 +0.10(+2.24%)
Jan 24, 2023 4.528 4.547 4.464 4.492 29,423,788 +0.05(+1.03%)
Jan 23, 2023 4.464 4.565 4.418 4.446 49,173,832 -0.09(-2.02%)
Jan 20, 2023 4.547 4.620 4.537 4.537 32,530,980 -0.13(-2.75%)
Jan 19, 2023 4.592 4.684 4.533 4.665 31,442,538 -0.01(-0.20%)
Jan 18, 2023 4.739 4.766 4.629 4.675 34,880,552 +0.01(+0.20%)
Jan 17, 2023 4.565 4.675 4.537 4.665 21,738,288 +0.06(+1.39%)
Jan 13, 2023 4.565 4.620 4.537 4.601 20,623,738 -0.03(-0.59%)
Jan 12, 2023 4.583 4.702 4.501 4.629 46,842,920 -0.01(-0.20%)
Jan 11, 2023 4.583 4.647 4.537 4.638 29,804,042 +0.09(+2.01%)
Jan 10, 2023 4.455 4.547 4.432 4.547 30,635,162 +0.14(+3.11%)
Jan 09, 2023 4.300 4.428 4.281 4.409 24,192,720 +0.04(+0.84%)
Jan 06, 2023 4.300 4.391 4.258 4.373 34,153,504 +0.16(+3.91%)
Jan 05, 2023 4.062 4.226 4.053 4.208 33,908,956 +0.21(+5.26%)
Jan 04, 2023 4.025 4.043 3.961 3.998 51,854,292 +0.03(+0.69%)
Jan 03, 2023 4.098 4.144 3.952 3.970 34,397,804 -0.34(-7.86%)
Dec 30, 2022 4.281 4.354 4.281 4.309 11,545,348 -0.01(-0.14%)
Dec 29, 2022 4.415 4.424 4.292 4.315 19,323,480 -0.03(-0.63%)
Dec 28, 2022 4.269 4.370 4.269 4.342 17,784,034 +0.15(+3.49%)
Dec 27, 2022 4.205 4.246 4.168 4.196 21,917,636 -0.26(-5.75%)
Dec 23, 2022 4.488 4.516 4.420 4.452 19,343,464 +0.09(+2.10%)
Dec 22, 2022 4.370 4.415 4.287 4.360 24,240,932 +0.01(+0.21%)
Dec 21, 2022 4.306 4.379 4.287 4.351 39,185,788 +0.04(+0.85%)
Dec 20, 2022 4.342 4.379 4.278 4.315 30,838,180 +0.13(+3.06%)
Dec 19, 2022 4.114 4.196 4.077 4.187 26,729,698 +0.14(+3.39%)
Dec 16, 2022 4.040 4.104 4.018 4.050 42,597,928 +0.06(+1.61%)
Dec 15, 2022 4.022 4.086 3.967 3.986 36,430,344 +0.00(+0.00%)
Dec 14, 2022 3.931 4.050 3.849 3.986 67,877,208 +0.03(+0.69%)
Dec 13, 2022 4.150 4.164 3.958 3.958 63,668,512 -0.19(-4.63%)
Dec 12, 2022 4.095 4.150 4.045 4.150 64,321,404 -0.04(-0.87%)
Dec 09, 2022 4.260 4.260 4.187 4.187 23,108,346 -0.05(-1.22%)
Dec 08, 2022 4.391 4.418 4.238 4.238 48,912,396 -0.19(-4.25%)
Dec 07, 2022 4.436 4.498 4.409 4.427 51,760,480 +0.00(+0.00%)
Dec 06, 2022 4.346 4.436 4.332 4.427 47,222,188 +0.13(+2.92%)
Dec 05, 2022 4.400 4.431 4.283 4.301 64,708,964 -0.22(-4.76%)
Dec 02, 2022 4.507 4.565 4.436 4.516 59,418,292 +0.06(+1.41%)
Dec 01, 2022 4.462 4.485 4.409 4.453 55,944,052 -0.01(-0.14%)
Nov 30, 2022 4.334 4.468 4.307 4.460 51,151,748 +0.15(+3.53%)
Nov 29, 2022 4.307 4.388 4.293 4.307 35,833,708 +0.06(+1.48%)
Nov 28, 2022 4.280 4.334 4.218 4.245 35,765,328 -0.11(-2.47%)
Nov 25, 2022 4.388 4.406 4.310 4.352 24,675,616 +0.03(+0.62%)
Nov 23, 2022 4.298 4.352 4.271 4.325 54,077,332 -0.03(-0.62%)
Nov 22, 2022 4.468 4.495 4.325 4.352 105,114,032 -0.12(-2.61%)
Nov 21, 2022 4.504 4.518 4.361 4.468 69,451,112 +0.04(+1.01%)
Nov 18, 2022 4.451 4.477 4.370 4.424 82,552,088 +0.09(+2.07%)
Nov 17, 2022 4.227 4.352 4.218 4.334 77,923,176 +0.00(+0.00%)
Nov 16, 2022 4.433 4.468 4.298 4.334 63,387,460 -0.14(-3.20%)
Nov 15, 2022 4.504 4.513 4.424 4.477 27,298,942 +0.04(+1.01%)
Nov 14, 2022 4.486 4.495 4.397 4.433 64,603,396 -0.02(-0.40%)
Nov 11, 2022 4.495 4.616 4.428 4.451 74,698,064 -0.07(-1.58%)
Nov 10, 2022 4.558 4.591 4.468 4.522 78,178,832 -0.29(-5.96%)
Nov 09, 2022 4.988 5.006 4.782 4.809 80,079,952 -0.31(-6.12%)
Nov 08, 2022 5.068 5.149 5.042 5.122 59,537,788 +0.02(+0.35%)
Nov 07, 2022 5.283 5.319 5.070 5.104 53,715,164 -0.24(-4.52%)
Nov 04, 2022 5.409 5.431 5.319 5.346 56,258,116 +0.07(+1.36%)
Nov 03, 2022 5.104 5.292 5.104 5.274 37,230,064 +0.15(+2.97%)
Nov 02, 2022 5.256 5.283 5.122 5.122 24,894,408 -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.