Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (NY:ITUB)

5.330 -0.360 (-6.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 5.480 5.500 5.310 5.330 25,110,028 -0.36(-6.33%)
Apr 03, 2025 5.630 5.770 5.630 5.690 38,702,044 +0.16(+2.89%)
Apr 02, 2025 5.550 5.565 5.470 5.530 10,629,466 +0.01(+0.18%)
Apr 01, 2025 5.490 5.570 5.480 5.520 14,373,634 +0.02(+0.36%)
Mar 31, 2025 5.430 5.530 5.430 5.500 12,492,251 -0.02(-0.36%)
Mar 28, 2025 5.550 5.600 5.460 5.520 13,797,664 -0.08(-1.43%)
Mar 27, 2025 5.580 5.620 5.555 5.600 18,498,180 -0.02(-0.36%)
Mar 26, 2025 5.670 5.690 5.590 5.620 16,118,232 -0.06(-1.06%)
Mar 25, 2025 5.670 5.800 5.670 5.680 14,550,784 +0.09(+1.61%)
Mar 24, 2025 5.580 5.650 5.560 5.590 14,725,156 -0.07(-1.24%)
Mar 21, 2025 5.610 5.670 5.590 5.660 16,979,778 +0.00(+0.00%)
Mar 20, 2025 5.750 5.750 5.610 5.660 23,110,860 -0.07(-1.22%)
Mar 19, 2025 5.740 5.800 5.690 5.730 12,422,451 +0.02(+0.37%)
Mar 18, 2025 5.691 5.773 5.655 5.709 39,463,560 +0.02(+0.32%)
Mar 17, 2025 5.500 5.709 5.495 5.691 41,674,804 +0.25(+4.51%)
Mar 14, 2025 5.327 5.491 5.305 5.445 36,486,272 +0.25(+4.72%)
Mar 13, 2025 5.118 5.236 5.118 5.200 36,270,644 +0.06(+1.24%)
Mar 12, 2025 5.100 5.145 5.064 5.136 27,031,636 +0.00(+0.00%)
Mar 11, 2025 5.100 5.136 5.055 5.136 34,200,540 +0.02(+0.36%)
Mar 10, 2025 5.073 5.155 5.073 5.118 37,629,364 -0.05(-0.88%)
Mar 07, 2025 5.136 5.191 5.118 5.164 20,131,230 +0.01(+0.18%)
Mar 06, 2025 5.127 5.191 5.100 5.155 24,127,668 +0.03(+0.53%)
Mar 05, 2025 5.045 5.145 5.036 5.127 27,413,658 +0.15(+3.11%)
Mar 04, 2025 4.973 5.027 4.873 4.973 23,732,934 -0.03(-0.68%)
Mar 03, 2025 5.043 5.143 4.988 5.007 13,131,530 +0.02(+0.36%)
Feb 28, 2025 5.052 5.088 4.943 4.988 28,662,942 -0.14(-2.66%)
Feb 27, 2025 5.152 5.170 5.116 5.125 13,283,986 +0.00(+0.00%)
Feb 26, 2025 5.161 5.188 5.116 5.125 21,984,552 -0.06(-1.23%)
Feb 25, 2025 5.188 5.243 5.170 5.188 31,062,054 +0.05(+1.06%)
Feb 24, 2025 5.207 5.234 5.107 5.134 25,590,310 -0.07(-1.40%)
Feb 21, 2025 5.207 5.225 5.170 5.207 27,309,924 -0.03(-0.52%)
Feb 20, 2025 5.234 5.252 5.207 5.234 21,246,216 +0.00(+0.00%)
Feb 19, 2025 5.225 5.270 5.216 5.234 25,372,414 -0.25(-4.64%)
Feb 18, 2025 5.479 5.552 5.479 5.488 29,159,164 -0.05(-0.82%)
Feb 14, 2025 5.425 5.556 5.425 5.534 25,518,026 +0.19(+3.57%)
Feb 13, 2025 5.252 5.343 5.252 5.343 21,028,472 +0.02(+0.34%)
Feb 12, 2025 5.406 5.415 5.270 5.325 37,468,380 -0.16(-2.98%)
Feb 11, 2025 5.470 5.497 5.415 5.488 29,913,210 +0.10(+1.85%)
Feb 10, 2025 5.361 5.415 5.352 5.388 28,041,236 +0.07(+1.37%)
Feb 07, 2025 5.379 5.434 5.275 5.316 57,118,204 -0.10(-1.85%)
Feb 06, 2025 5.334 5.415 5.307 5.415 28,944,650 +0.03(+0.51%)
Feb 05, 2025 5.279 5.415 5.275 5.388 43,145,208 +0.07(+1.37%)
Feb 04, 2025 5.252 5.343 5.207 5.316 35,285,796 +0.08(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.