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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2023 5.651 5.698 5.618 5.642 12,946,092 +0.01(+0.17%)
Jul 28, 2023 5.595 5.633 5.548 5.633 14,418,178 +0.09(+1.70%)
Jul 27, 2023 5.614 5.642 5.524 5.539 16,569,273 -0.14(-2.48%)
Jul 26, 2023 5.642 5.689 5.576 5.679 23,945,532 +0.05(+0.83%)
Jul 25, 2023 5.642 5.670 5.576 5.633 25,192,422 +0.02(+0.33%)
Jul 24, 2023 5.651 5.773 5.595 5.614 29,134,122 -0.05(-0.83%)
Jul 21, 2023 5.642 5.675 5.590 5.661 27,616,428 +0.13(+2.38%)
Jul 20, 2023 5.454 5.539 5.412 5.529 36,346,300 +0.09(+1.73%)
Jul 19, 2023 5.501 5.529 5.417 5.435 25,603,672 -0.04(-0.69%)
Jul 18, 2023 5.586 5.614 5.473 5.473 17,983,732 -0.10(-1.85%)
Jul 17, 2023 5.473 5.576 5.440 5.576 13,293,911 +0.09(+1.71%)
Jul 14, 2023 5.576 5.595 5.473 5.482 20,131,478 -0.08(-1.52%)
Jul 13, 2023 5.539 5.614 5.510 5.567 15,901,104 +0.10(+1.89%)
Jul 12, 2023 5.510 5.567 5.464 5.464 15,403,845 -0.01(-0.17%)
Jul 11, 2023 5.398 5.482 5.323 5.473 20,796,180 -0.05(-0.85%)
Jul 10, 2023 5.586 5.604 5.506 5.520 13,255,624 -0.11(-2.00%)
Jul 07, 2023 5.520 5.651 5.520 5.633 19,978,796 +0.20(+3.63%)
Jul 06, 2023 5.501 5.529 5.388 5.435 16,347,814 -0.14(-2.53%)
Jul 05, 2023 5.529 5.633 5.506 5.576 18,689,664 -0.02(-0.34%)
Jul 03, 2023 5.576 5.614 5.557 5.595 7,660,405 +0.06(+1.08%)
Jun 30, 2023 5.535 5.573 5.498 5.535 17,354,546 +0.08(+1.37%)
Jun 29, 2023 5.423 5.479 5.409 5.460 13,867,994 +0.08(+1.39%)
Jun 28, 2023 5.432 5.451 5.376 5.385 18,985,550 -0.11(-2.05%)
Jun 27, 2023 5.535 5.568 5.427 5.498 22,129,170 -0.09(-1.68%)
Jun 26, 2023 5.620 5.667 5.549 5.591 9,609,549 +0.02(+0.34%)
Jun 23, 2023 5.563 5.634 5.535 5.573 17,922,718 -0.05(-0.83%)
Jun 22, 2023 5.648 5.657 5.577 5.620 19,150,772 -0.07(-1.16%)
Jun 21, 2023 5.601 5.704 5.601 5.685 18,070,676 +0.08(+1.34%)
Jun 20, 2023 5.582 5.620 5.507 5.610 22,703,550 +0.13(+2.30%)
Jun 16, 2023 5.391 5.531 5.382 5.484 19,684,584 +0.00(+0.00%)
Jun 15, 2023 5.410 5.493 5.410 5.484 28,214,376 +0.09(+1.72%)
Jun 14, 2023 5.298 5.400 5.280 5.391 35,460,120 +0.11(+2.11%)
Jun 13, 2023 5.252 5.307 5.224 5.280 24,181,806 +0.06(+1.07%)
Jun 12, 2023 5.289 5.317 5.196 5.224 19,066,472 -0.05(-0.88%)
Jun 09, 2023 5.168 5.270 5.149 5.270 16,770,488 +0.09(+1.80%)
Jun 08, 2023 5.131 5.196 5.112 5.177 8,991,049 +0.06(+1.09%)
Jun 07, 2023 5.168 5.201 5.103 5.122 16,364,060 +0.00(+0.00%)
Jun 06, 2023 5.056 5.168 5.056 5.122 18,287,916 +0.05(+0.92%)
Jun 05, 2023 5.029 5.112 5.029 5.075 23,215,498 +0.05(+0.92%)
Jun 02, 2023 5.047 5.062 4.991 5.029 19,288,506 +0.11(+2.27%)
Jun 01, 2023 4.833 4.950 4.819 4.917 21,394,754 +0.14(+2.99%)
May 31, 2023 4.811 4.839 4.718 4.774 21,318,414 -0.08(-1.72%)
May 30, 2023 4.876 4.886 4.765 4.858 42,981,380 -0.14(-2.79%)
May 26, 2023 5.062 5.123 4.927 4.997 31,263,554 -0.02(-0.37%)
May 25, 2023 5.006 5.034 4.923 5.016 26,102,374 +0.09(+1.89%)
May 24, 2023 4.941 4.979 4.895 4.923 22,574,502 +0.03(+0.57%)
May 23, 2023 4.941 5.025 4.895 4.895 28,826,592 +0.01(+0.19%)
May 22, 2023 5.016 5.016 4.886 4.886 21,708,738 -0.07(-1.50%)
May 19, 2023 4.941 4.979 4.914 4.960 23,109,560 -0.08(-1.66%)
May 18, 2023 5.025 5.053 4.969 5.044 15,406,199 -0.06(-1.09%)
May 17, 2023 5.099 5.109 5.020 5.099 19,988,278 +0.07(+1.48%)
May 16, 2023 5.109 5.155 5.020 5.025 26,688,892 -0.07(-1.46%)
May 15, 2023 5.062 5.109 5.002 5.099 19,042,310 +0.07(+1.29%)
May 12, 2023 5.025 5.090 5.006 5.034 15,342,619 -0.03(-0.55%)
May 11, 2023 4.988 5.125 4.979 5.062 31,933,748 +0.02(+0.37%)
May 10, 2023 4.932 5.053 4.895 5.044 24,369,186 +0.13(+2.65%)
May 09, 2023 4.821 4.979 4.811 4.914 30,045,156 +0.09(+1.93%)
May 08, 2023 4.839 4.941 4.810 4.821 37,613,396 -0.03(-0.57%)
May 05, 2023 4.667 4.872 4.640 4.849 39,208,508 +0.25(+5.45%)
May 04, 2023 4.635 4.653 4.505 4.598 38,404,228 +0.02(+0.41%)
May 03, 2023 4.570 4.635 4.543 4.579 21,119,872 +0.02(+0.41%)
May 02, 2023 4.756 4.784 4.551 4.561 24,651,096 -0.21(-4.41%)
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.