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 )

6.425 +0.085 (+1.34%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 6, 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 (%)
Jan 31, 2024 6.379 6.465 6.321 6.331 20,301,198 +0.09(+1.38%)
Jan 30, 2024 6.264 6.302 6.244 6.244 13,192,550 -0.07(-1.06%)
Jan 29, 2024 6.340 6.360 6.254 6.312 11,568,508 -0.06(-0.90%)
Jan 26, 2024 6.360 6.398 6.340 6.369 9,973,197 +0.10(+1.53%)
Jan 25, 2024 6.302 6.331 6.264 6.273 15,564,177 +0.01(+0.15%)
Jan 24, 2024 6.417 6.417 6.264 6.264 21,577,834 +0.00(+0.00%)
Jan 23, 2024 6.235 6.283 6.177 6.264 15,837,759 +0.07(+1.08%)
Jan 22, 2024 6.340 6.398 6.139 6.196 26,115,170 -0.19(-3.00%)
Jan 19, 2024 6.350 6.417 6.350 6.388 23,660,040 +0.00(+0.00%)
Jan 18, 2024 6.360 6.398 6.331 6.388 15,271,418 -0.01(-0.15%)
Jan 17, 2024 6.388 6.427 6.369 6.398 13,577,509 -0.02(-0.30%)
Jan 16, 2024 6.551 6.556 6.407 6.417 19,402,074 -0.15(-2.34%)
Jan 12, 2024 6.561 6.609 6.542 6.571 11,600,427 +0.02(+0.29%)
Jan 11, 2024 6.580 6.590 6.484 6.551 12,427,899 +0.02(+0.29%)
Jan 10, 2024 6.523 6.542 6.479 6.532 8,513,245 +0.05(+0.74%)
Jan 09, 2024 6.523 6.532 6.455 6.484 26,604,864 -0.10(-1.46%)
Jan 08, 2024 6.571 6.604 6.535 6.580 11,293,404 -0.03(-0.44%)
Jan 05, 2024 6.523 6.627 6.503 6.609 20,060,322 +0.17(+2.68%)
Jan 04, 2024 6.379 6.479 6.360 6.436 17,159,512 -0.04(-0.59%)
Jan 03, 2024 6.542 6.575 6.465 6.475 17,950,474 -0.06(-0.88%)
Jan 02, 2024 6.590 6.619 6.494 6.532 10,332,307 -0.13(-2.01%)
Dec 29, 2023 6.676 6.695 6.609 6.666 6,541,007 -0.03(-0.52%)
Dec 28, 2023 6.692 6.730 6.666 6.701 12,050,841 -0.05(-0.71%)
Dec 27, 2023 6.701 6.759 6.682 6.749 15,127,412 +0.05(+0.72%)
Dec 26, 2023 6.577 6.721 6.567 6.701 17,210,940 +0.16(+2.49%)
Dec 22, 2023 6.500 6.615 6.491 6.538 16,138,707 +0.10(+1.49%)
Dec 21, 2023 6.443 6.471 6.395 6.443 10,949,874 +0.09(+1.36%)
Dec 20, 2023 6.443 6.452 6.356 6.356 12,939,450 -0.12(-1.92%)
Dec 19, 2023 6.529 6.548 6.471 6.481 10,841,042 +0.04(+0.60%)
Dec 18, 2023 6.366 6.462 6.328 6.443 12,126,815 +0.13(+2.13%)
Dec 15, 2023 6.375 6.380 6.289 6.308 14,643,120 -0.08(-1.20%)
Dec 14, 2023 6.404 6.469 6.328 6.385 24,806,244 +0.04(+0.60%)
Dec 13, 2023 6.174 6.356 6.131 6.347 22,292,596 +0.25(+4.09%)
Dec 12, 2023 6.126 6.136 6.050 6.097 10,479,586 -0.06(-0.93%)
Dec 11, 2023 6.165 6.203 6.145 6.155 9,606,132 -0.09(-1.38%)
Dec 08, 2023 6.126 6.258 6.126 6.241 18,575,864 +0.05(+0.77%)
Dec 07, 2023 6.126 6.193 6.078 6.193 23,581,076 +0.10(+1.72%)
Dec 06, 2023 6.164 6.174 6.050 6.088 18,608,086 -0.06(-0.93%)
Dec 05, 2023 6.041 6.169 6.041 6.145 12,242,293 +0.10(+1.57%)
Dec 04, 2023 6.088 6.136 6.022 6.050 8,546,120 -0.07(-1.09%)
Dec 01, 2023 6.031 6.136 6.003 6.117 12,012,687 +0.03(+0.53%)
Nov 30, 2023 6.037 6.113 5.995 6.085 14,348,315 +0.03(+0.47%)
Nov 29, 2023 6.018 6.094 6.018 6.056 16,620,294 -0.01(-0.16%)
Nov 28, 2023 5.952 6.075 5.933 6.066 23,022,636 +0.15(+2.57%)
Nov 27, 2023 5.942 5.978 5.876 5.914 12,994,714 +0.01(+0.16%)
Nov 24, 2023 5.952 5.980 5.876 5.904 11,256,136 -0.09(-1.43%)
Nov 22, 2023 6.009 6.037 5.952 5.990 18,139,334 +0.06(+0.96%)
Nov 21, 2023 5.990 6.018 5.909 5.933 14,522,651 -0.09(-1.42%)
Nov 20, 2023 5.933 6.037 5.923 6.018 15,252,360 +0.11(+1.93%)
Nov 17, 2023 5.866 5.933 5.847 5.904 11,903,024 +0.01(+0.16%)
Nov 16, 2023 5.838 5.952 5.824 5.895 16,715,475 +0.05(+0.81%)
Nov 15, 2023 5.866 5.895 5.824 5.847 10,733,762 +0.04(+0.65%)
Nov 14, 2023 5.819 5.847 5.771 5.809 14,936,561 +0.15(+2.69%)
Nov 13, 2023 5.657 5.695 5.629 5.657 12,989,875 -0.09(-1.49%)
Nov 10, 2023 5.676 5.781 5.667 5.743 19,931,378 +0.11(+2.03%)
Nov 09, 2023 5.600 5.695 5.591 5.629 20,523,888 +0.02(+0.34%)
Nov 08, 2023 5.662 5.662 5.572 5.610 13,790,015 -0.03(-0.51%)
Nov 07, 2023 5.581 5.693 5.581 5.638 23,947,876 +0.20(+3.67%)
Nov 06, 2023 5.429 5.467 5.400 5.438 11,013,796 +0.02(+0.35%)
Nov 03, 2023 5.353 5.467 5.343 5.419 14,456,813 +0.08(+1.42%)
Nov 02, 2023 5.229 5.353 5.201 5.343 12,015,772 +0.18(+3.50%)
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.