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 )

6.490 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 5.979 6.054 5.936 6.026 14,489,516 +0.03(+0.47%)
Nov 29, 2023 5.960 6.035 5.960 5.997 16,783,854 -0.01(-0.16%)
Nov 28, 2023 5.894 6.016 5.875 6.007 23,249,202 +0.15(+2.57%)
Nov 27, 2023 5.884 5.920 5.819 5.856 13,122,595 +0.01(+0.16%)
Nov 24, 2023 5.894 5.922 5.819 5.847 11,366,907 -0.08(-1.43%)
Nov 22, 2023 5.950 5.979 5.894 5.932 18,317,842 +0.06(+0.96%)
Nov 21, 2023 5.932 5.960 5.851 5.875 14,665,568 -0.08(-1.42%)
Nov 20, 2023 5.875 5.979 5.866 5.960 15,402,458 +0.11(+1.93%)
Nov 17, 2023 5.809 5.875 5.790 5.847 12,020,161 +0.01(+0.16%)
Nov 16, 2023 5.781 5.894 5.767 5.837 16,879,972 +0.05(+0.81%)
Nov 15, 2023 5.809 5.837 5.767 5.790 10,839,393 +0.04(+0.65%)
Nov 14, 2023 5.762 5.790 5.715 5.753 15,083,551 +0.15(+2.69%)
Nov 13, 2023 5.602 5.640 5.574 5.602 13,117,708 -0.08(-1.49%)
Nov 10, 2023 5.621 5.724 5.611 5.687 20,127,522 +0.11(+2.03%)
Nov 09, 2023 5.545 5.640 5.536 5.574 20,725,864 +0.02(+0.34%)
Nov 08, 2023 5.607 5.607 5.517 5.555 13,925,722 -0.03(-0.51%)
Nov 07, 2023 5.527 5.637 5.527 5.583 24,183,546 +0.20(+3.67%)
Nov 06, 2023 5.376 5.414 5.348 5.385 11,122,182 +0.02(+0.35%)
Nov 03, 2023 5.301 5.414 5.291 5.367 14,599,082 +0.08(+1.42%)
Nov 02, 2023 5.178 5.301 5.150 5.291 12,134,018 +0.18(+3.50%)
Nov 01, 2023 5.037 5.155 5.032 5.112 14,663,641 +0.12(+2.32%)
Oct 31, 2023 5.025 5.058 4.959 4.997 15,712,881 -0.08(-1.67%)
Oct 30, 2023 5.157 5.171 5.015 5.081 24,765,044 -0.03(-0.55%)
Oct 27, 2023 5.269 5.274 5.091 5.110 10,604,342 -0.11(-2.16%)
Oct 26, 2023 5.072 5.232 5.072 5.222 15,342,918 +0.16(+3.16%)
Oct 25, 2023 5.100 5.138 5.058 5.062 11,533,782 -0.01(-0.19%)
Oct 24, 2023 5.081 5.133 5.030 5.072 10,493,118 +0.03(+0.56%)
Oct 23, 2023 5.006 5.119 4.987 5.044 12,596,234 +0.02(+0.37%)
Oct 20, 2023 5.025 5.044 4.959 5.025 17,160,050 +0.00(+0.00%)
Oct 19, 2023 4.950 5.106 4.940 5.025 14,335,891 +0.07(+1.33%)
Oct 18, 2023 5.025 5.072 4.940 4.959 24,498,680 -0.14(-2.77%)
Oct 17, 2023 5.081 5.166 5.062 5.100 15,873,518 -0.04(-0.73%)
Oct 16, 2023 5.138 5.175 5.100 5.138 13,547,308 +0.05(+0.92%)
Oct 13, 2023 5.138 5.194 5.072 5.091 14,669,235 +0.00(+0.00%)
Oct 12, 2023 5.157 5.204 5.053 5.091 9,545,898 -0.09(-1.81%)
Oct 11, 2023 5.147 5.194 5.100 5.185 16,153,846 +0.09(+1.85%)
Oct 10, 2023 5.091 5.166 5.077 5.091 22,928,258 +0.07(+1.31%)
Oct 09, 2023 5.034 5.044 4.964 5.025 17,724,930 -0.05(-0.93%)
Oct 06, 2023 4.931 5.152 4.902 5.072 28,853,004 +0.04(+0.75%)
Oct 05, 2023 4.978 5.053 4.921 5.034 37,818,700 +0.07(+1.33%)
Oct 04, 2023 4.865 4.968 4.837 4.968 16,376,649 +0.13(+2.72%)
Oct 03, 2023 4.921 4.959 4.818 4.837 18,204,936 -0.15(-3.02%)
Oct 02, 2023 5.025 5.039 4.940 4.987 10,790,017 -0.06(-1.23%)
Sep 29, 2023 5.077 5.106 5.030 5.049 16,320,368 +0.02(+0.37%)
Sep 28, 2023 4.918 5.077 4.908 5.030 16,207,189 +0.12(+2.49%)
Sep 27, 2023 5.021 5.021 4.871 4.908 19,210,432 -0.08(-1.51%)
Sep 26, 2023 5.030 5.077 4.974 4.983 10,247,249 -0.09(-1.85%)
Sep 25, 2023 5.106 5.106 5.068 5.077 10,344,295 -0.05(-0.92%)
Sep 22, 2023 5.125 5.172 5.106 5.125 18,669,510 +0.01(+0.18%)
Sep 21, 2023 5.162 5.176 5.106 5.115 12,198,374 -0.17(-3.20%)
Sep 20, 2023 5.275 5.369 5.268 5.284 14,559,572 +0.08(+1.63%)
Sep 19, 2023 5.256 5.284 5.190 5.200 15,072,333 -0.03(-0.65%)
Sep 18, 2023 5.271 5.306 5.215 5.234 12,125,134 -0.01(-0.18%)
Sep 15, 2023 5.280 5.289 5.215 5.243 23,331,970 -0.01(-0.18%)
Sep 14, 2023 5.252 5.299 5.224 5.252 15,637,974 +0.03(+0.53%)
Sep 13, 2023 5.215 5.289 5.206 5.224 16,144,756 +0.08(+1.63%)
Sep 12, 2023 5.122 5.187 5.108 5.140 13,020,560 +0.00(+0.00%)
Sep 11, 2023 5.075 5.167 5.043 5.140 14,768,165 +0.17(+3.37%)
Sep 08, 2023 4.964 5.047 4.936 4.973 12,849,302 +0.04(+0.75%)
Sep 07, 2023 4.973 4.973 4.908 4.936 11,241,698 -0.03(-0.56%)
Sep 06, 2023 5.010 5.071 4.945 4.964 12,626,744 -0.06(-1.11%)
Sep 05, 2023 5.066 5.122 5.010 5.019 20,117,070 -0.18(-3.40%)
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.