Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.421 -0.079 (-1.22%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 6.480 6.560 6.465 6.500 10,154,194 -0.03(-0.46%)
May 17, 2024 6.480 6.540 6.455 6.530 11,560,796 +0.06(+0.93%)
May 16, 2024 6.550 6.560 6.455 6.470 17,273,054 -0.01(-0.15%)
May 15, 2024 6.510 6.530 6.440 6.480 20,991,364 -0.03(-0.46%)
May 14, 2024 6.440 6.540 6.420 6.510 19,342,202 +0.09(+1.40%)
May 13, 2024 6.390 6.475 6.345 6.420 21,091,852 +0.08(+1.26%)
May 10, 2024 6.380 6.410 6.340 6.340 20,324,756 +0.05(+0.79%)
May 09, 2024 6.330 6.350 6.240 6.290 18,945,788 -0.25(-3.82%)
May 08, 2024 6.450 6.560 6.440 6.540 12,553,805 +0.01(+0.15%)
May 07, 2024 6.410 6.565 6.380 6.530 21,203,324 +0.15(+2.35%)
May 06, 2024 6.380 6.450 6.340 6.380 13,831,153 +0.04(+0.63%)
May 03, 2024 6.370 6.415 6.320 6.340 16,708,091 +0.09(+1.44%)
May 02, 2024 6.220 6.280 6.160 6.250 20,624,986 +0.15(+2.52%)
May 01, 2024 6.037 6.196 6.017 6.096 11,744,522 +0.05(+0.83%)
Apr 30, 2024 6.206 6.236 6.027 6.047 24,754,484 -0.18(-2.89%)
Apr 29, 2024 6.286 6.286 6.196 6.226 12,301,174 -0.07(-1.11%)
Apr 26, 2024 6.196 6.326 6.196 6.296 19,170,232 +0.19(+3.11%)
Apr 25, 2024 6.116 6.196 6.087 6.106 14,150,953 -0.10(-1.61%)
Apr 24, 2024 6.186 6.236 6.136 6.206 18,206,926 -0.04(-0.64%)
Apr 23, 2024 6.116 6.306 6.096 6.246 29,137,756 +0.15(+2.46%)
Apr 22, 2024 6.037 6.136 6.007 6.096 11,592,126 +0.05(+0.83%)
Apr 19, 2024 6.027 6.126 6.027 6.047 14,621,458 +0.02(+0.33%)
Apr 18, 2024 6.077 6.111 5.947 6.027 18,220,230 -0.02(-0.33%)
Apr 17, 2024 6.017 6.057 5.937 6.047 23,346,376 +0.05(+0.83%)
Apr 16, 2024 6.037 6.067 5.947 5.997 37,158,588 -0.14(-2.28%)
Apr 15, 2024 6.256 6.311 6.121 6.136 32,604,602 -0.21(-3.31%)
Apr 12, 2024 6.366 6.376 6.306 6.346 16,382,925 -0.10(-1.55%)
Apr 11, 2024 6.436 6.486 6.406 6.446 12,430,070 -0.01(-0.15%)
Apr 10, 2024 6.606 6.626 6.436 6.456 21,646,932 -0.28(-4.15%)
Apr 09, 2024 6.686 6.736 6.646 6.736 19,479,164 +0.14(+2.12%)
Apr 08, 2024 6.536 6.676 6.531 6.596 12,206,512 +0.12(+1.85%)
Apr 05, 2024 6.526 6.531 6.426 6.476 21,012,156 -0.01(-0.15%)
Apr 04, 2024 6.666 6.686 6.466 6.486 27,354,754 -0.09(-1.37%)
Apr 03, 2024 6.586 6.636 6.516 6.576 19,300,594 -0.04(-0.60%)
Apr 02, 2024 6.596 6.666 6.556 6.616 13,227,253 -0.01(-0.15%)
Apr 01, 2024 6.906 6.916 6.599 6.626 12,813,358 -0.30(-4.33%)
Mar 28, 2024 6.906 6.976 6.907 6.926 8,786,957 -0.01(-0.09%)
Mar 27, 2024 6.873 6.953 6.853 6.933 8,445,482 +0.06(+0.87%)
Mar 26, 2024 6.783 6.883 6.773 6.873 9,396,667 +0.14(+2.08%)
Mar 25, 2024 6.723 6.768 6.723 6.733 7,596,300 -0.01(-0.15%)
Mar 22, 2024 6.793 6.813 6.715 6.743 9,897,481 -0.07(-1.04%)
Mar 21, 2024 6.933 6.933 6.814 6.814 9,884,741 -0.13(-1.86%)
Mar 20, 2024 6.873 6.973 6.829 6.943 16,540,399 +0.11(+1.60%)
Mar 19, 2024 6.834 6.883 6.824 6.834 8,650,499 -0.01(-0.14%)
Mar 18, 2024 6.933 6.943 6.794 6.844 12,916,615 +0.02(+0.29%)
Mar 15, 2024 6.883 6.913 6.824 6.824 11,307,225 -0.07(-1.01%)
Mar 14, 2024 6.963 6.980 6.864 6.893 16,734,322 -0.08(-1.14%)
Mar 13, 2024 6.854 6.983 6.834 6.973 19,842,244 +0.10(+1.44%)
Mar 12, 2024 6.834 6.903 6.794 6.873 11,412,486 +0.08(+1.17%)
Mar 11, 2024 6.804 6.849 6.774 6.794 11,922,664 +0.01(+0.15%)
Mar 08, 2024 6.754 6.844 6.754 6.784 10,244,802 -0.00(-0.04%)
Mar 07, 2024 6.866 6.866 6.738 6.787 13,849,642 -0.05(-0.72%)
Mar 06, 2024 6.827 6.886 6.772 6.837 16,228,074 +0.10(+1.47%)
Mar 05, 2024 6.787 6.817 6.728 6.738 11,495,079 -0.06(-0.87%)
Mar 04, 2024 6.797 6.866 6.782 6.797 13,395,356 -0.04(-0.58%)
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.