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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Feb 29, 2024 6.787 6.817 6.718 6.757 25,752,518 -0.19(-2.71%)
Feb 28, 2024 6.926 6.975 6.891 6.946 13,211,078 -0.03(-0.43%)
Feb 27, 2024 6.886 7.005 6.866 6.975 12,418,084 +0.13(+1.88%)
Feb 26, 2024 6.817 6.856 6.797 6.846 10,636,180 +0.06(+0.88%)
Feb 23, 2024 6.747 6.846 6.733 6.787 23,380,714 -0.06(-0.87%)
Feb 22, 2024 6.876 6.936 6.827 6.846 16,574,979 -0.03(-0.50%)
Feb 21, 2024 6.929 6.939 6.881 6.881 19,353,540 -0.06(-0.83%)
Feb 20, 2024 6.843 6.977 6.823 6.939 31,926,254 +0.27(+4.03%)
Feb 16, 2024 6.632 6.708 6.608 6.670 20,868,130 +0.02(+0.29%)
Feb 15, 2024 6.593 6.670 6.584 6.651 21,196,134 +0.07(+1.02%)
Feb 14, 2024 6.545 6.670 6.488 6.584 20,356,014 +0.05(+0.73%)
Feb 13, 2024 6.555 6.613 6.468 6.536 21,989,100 -0.15(-2.30%)
Feb 12, 2024 6.612 6.718 6.593 6.689 8,281,425 +0.06(+0.87%)
Feb 09, 2024 6.526 6.641 6.488 6.632 15,418,390 +0.12(+1.92%)
Feb 08, 2024 6.670 6.699 6.488 6.507 25,830,208 -0.16(-2.45%)
Feb 07, 2024 6.593 6.680 6.574 6.670 44,728,064 -0.10(-1.42%)
Feb 06, 2024 6.420 6.766 6.401 6.766 66,338,440 +0.41(+6.50%)
Feb 05, 2024 6.305 6.409 6.257 6.353 15,589,251 +0.06(+0.91%)
Feb 02, 2024 6.228 6.334 6.200 6.296 13,640,657 -0.07(-1.06%)
Feb 01, 2024 6.363 6.392 6.276 6.363 18,954,122 +0.03(+0.51%)
Jan 31, 2024 6.379 6.465 6.321 6.331 20,301,600 +0.09(+1.38%)
Jan 30, 2024 6.263 6.302 6.244 6.244 13,192,811 -0.07(-1.06%)
Jan 29, 2024 6.340 6.359 6.254 6.311 11,568,736 -0.06(-0.90%)
Jan 26, 2024 6.359 6.398 6.340 6.369 9,973,394 +0.10(+1.53%)
Jan 25, 2024 6.302 6.331 6.263 6.273 15,564,485 +0.01(+0.15%)
Jan 24, 2024 6.417 6.417 6.263 6.263 21,578,260 +0.00(+0.00%)
Jan 23, 2024 6.235 6.283 6.177 6.263 15,838,072 +0.07(+1.08%)
Jan 22, 2024 6.340 6.398 6.139 6.196 26,115,686 -0.19(-3.00%)
Jan 19, 2024 6.350 6.417 6.350 6.388 23,660,508 +0.00(+0.00%)
Jan 18, 2024 6.359 6.398 6.331 6.388 15,271,720 -0.01(-0.15%)
Jan 17, 2024 6.388 6.427 6.369 6.398 13,577,777 -0.02(-0.30%)
Jan 16, 2024 6.551 6.556 6.407 6.417 19,402,458 -0.15(-2.34%)
Jan 12, 2024 6.561 6.609 6.542 6.570 11,600,656 +0.02(+0.29%)
Jan 11, 2024 6.580 6.590 6.484 6.551 12,428,145 +0.02(+0.29%)
Jan 10, 2024 6.522 6.542 6.479 6.532 8,513,413 +0.05(+0.74%)
Jan 09, 2024 6.522 6.532 6.455 6.484 26,605,388 -0.10(-1.46%)
Jan 08, 2024 6.570 6.604 6.535 6.580 11,293,627 -0.03(-0.44%)
Jan 05, 2024 6.522 6.627 6.503 6.609 20,060,718 +0.17(+2.68%)
Jan 04, 2024 6.379 6.479 6.359 6.436 17,159,852 -0.04(-0.59%)
Jan 03, 2024 6.542 6.575 6.465 6.474 17,950,830 -0.06(-0.88%)
Jan 02, 2024 6.590 6.618 6.494 6.532 10,332,511 -0.13(-2.01%)
Dec 29, 2023 6.676 6.695 6.609 6.666 6,541,136 -0.03(-0.52%)
Dec 28, 2023 6.692 6.730 6.666 6.701 12,051,080 -0.05(-0.71%)
Dec 27, 2023 6.701 6.759 6.682 6.749 15,127,711 +0.05(+0.72%)
Dec 26, 2023 6.577 6.720 6.567 6.701 17,211,280 +0.16(+2.49%)
Dec 22, 2023 6.500 6.615 6.490 6.538 16,139,026 +0.10(+1.49%)
Dec 21, 2023 6.442 6.471 6.395 6.442 10,950,091 +0.09(+1.36%)
Dec 20, 2023 6.442 6.452 6.356 6.356 12,939,706 -0.12(-1.92%)
Dec 19, 2023 6.529 6.548 6.471 6.481 10,841,256 +0.04(+0.60%)
Dec 18, 2023 6.366 6.462 6.327 6.442 12,127,055 +0.13(+2.13%)
Dec 15, 2023 6.375 6.380 6.289 6.308 14,643,409 -0.08(-1.20%)
Dec 14, 2023 6.404 6.469 6.327 6.385 24,806,734 +0.04(+0.60%)
Dec 13, 2023 6.174 6.356 6.131 6.347 22,293,036 +0.25(+4.09%)
Dec 12, 2023 6.126 6.136 6.049 6.097 10,479,793 -0.06(-0.93%)
Dec 11, 2023 6.164 6.203 6.145 6.155 9,606,322 -0.09(-1.38%)
Dec 08, 2023 6.126 6.258 6.126 6.241 18,576,232 +0.05(+0.77%)
Dec 07, 2023 6.126 6.193 6.078 6.193 23,581,542 +0.10(+1.72%)
Dec 06, 2023 6.164 6.174 6.050 6.088 18,608,456 -0.06(-0.93%)
Dec 05, 2023 6.041 6.169 6.041 6.145 12,242,535 +0.10(+1.57%)
Dec 04, 2023 6.088 6.136 6.022 6.050 8,546,289 -0.07(-1.09%)
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.