Skip to main content

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

6.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.286 4.359 4.286 4.313 11,532,630 -0.01(-0.14%)
Dec 29, 2022 4.420 4.429 4.297 4.319 19,302,198 -0.03(-0.63%)
Dec 28, 2022 4.274 4.374 4.274 4.347 17,764,448 +0.15(+3.49%)
Dec 27, 2022 4.210 4.251 4.173 4.201 21,893,496 -0.26(-5.75%)
Dec 23, 2022 4.493 4.521 4.425 4.457 19,322,160 +0.09(+2.10%)
Dec 22, 2022 4.374 4.420 4.292 4.365 24,214,234 +0.01(+0.21%)
Dec 21, 2022 4.310 4.384 4.292 4.356 39,142,632 +0.04(+0.85%)
Dec 20, 2022 4.347 4.384 4.283 4.319 30,804,216 +0.13(+3.06%)
Dec 19, 2022 4.118 4.201 4.082 4.191 26,700,258 +0.14(+3.39%)
Dec 16, 2022 4.045 4.109 4.022 4.054 42,551,012 +0.06(+1.61%)
Dec 15, 2022 4.027 4.091 3.972 3.990 36,390,220 +0.00(+0.00%)
Dec 14, 2022 3.935 4.054 3.853 3.990 67,802,448 +0.03(+0.69%)
Dec 13, 2022 4.155 4.168 3.963 3.963 63,598,388 -0.19(-4.63%)
Dec 12, 2022 4.100 4.155 4.050 4.155 64,250,560 -0.04(-0.87%)
Dec 09, 2022 4.265 4.265 4.191 4.191 23,082,896 -0.05(-1.22%)
Dec 08, 2022 4.396 4.423 4.243 4.243 48,858,516 -0.19(-4.25%)
Dec 07, 2022 4.440 4.503 4.414 4.431 51,703,464 +0.00(+0.00%)
Dec 06, 2022 4.351 4.440 4.337 4.431 47,170,172 +0.13(+2.92%)
Dec 05, 2022 4.405 4.436 4.288 4.306 64,637,684 -0.22(-4.76%)
Dec 02, 2022 4.512 4.571 4.440 4.521 59,352,844 +0.06(+1.41%)
Dec 01, 2022 4.467 4.490 4.414 4.458 55,882,428 -0.01(-0.14%)
Nov 30, 2022 4.339 4.473 4.312 4.464 51,095,412 +0.15(+3.53%)
Nov 29, 2022 4.312 4.393 4.298 4.312 35,794,240 +0.06(+1.48%)
Nov 28, 2022 4.285 4.339 4.222 4.249 35,725,936 -0.11(-2.47%)
Nov 25, 2022 4.393 4.411 4.315 4.357 24,648,440 +0.03(+0.62%)
Nov 23, 2022 4.303 4.357 4.276 4.330 54,017,772 -0.03(-0.62%)
Nov 22, 2022 4.473 4.500 4.330 4.357 104,998,264 -0.12(-2.61%)
Nov 21, 2022 4.509 4.523 4.366 4.473 69,374,624 +0.04(+1.01%)
Nov 18, 2022 4.455 4.482 4.375 4.429 82,461,160 +0.09(+2.07%)
Nov 17, 2022 4.231 4.357 4.222 4.339 77,837,352 +0.00(+0.00%)
Nov 16, 2022 4.438 4.473 4.303 4.339 63,317,648 -0.14(-3.20%)
Nov 15, 2022 4.509 4.518 4.429 4.482 27,268,876 +0.04(+1.01%)
Nov 14, 2022 4.491 4.500 4.402 4.438 64,532,244 -0.02(-0.40%)
Nov 11, 2022 4.500 4.621 4.433 4.455 74,615,800 -0.07(-1.58%)
Nov 10, 2022 4.563 4.596 4.473 4.527 78,092,728 -0.29(-5.96%)
Nov 09, 2022 4.993 5.011 4.787 4.814 79,991,752 -0.31(-6.12%)
Nov 08, 2022 5.074 5.155 5.047 5.128 59,472,212 +0.02(+0.35%)
Nov 07, 2022 5.289 5.325 5.076 5.110 53,656,004 -0.24(-4.52%)
Nov 04, 2022 5.415 5.437 5.325 5.352 56,196,156 +0.07(+1.36%)
Nov 03, 2022 5.110 5.298 5.110 5.280 37,189,060 +0.15(+2.97%)
Nov 02, 2022 5.262 5.289 5.128 5.128 24,866,990 -0.19(-3.54%)
Nov 01, 2022 5.253 5.379 5.164 5.316 71,982,048 +0.10(+1.95%)
Oct 31, 2022 4.946 5.232 4.937 5.214 86,625,440 +0.27(+5.43%)
Oct 28, 2022 4.856 4.973 4.847 4.946 54,132,364 +0.02(+0.36%)
Oct 27, 2022 4.865 5.026 4.856 4.928 60,633,512 +0.15(+3.19%)
Oct 26, 2022 4.865 4.914 4.775 4.775 56,992,076 -0.15(-3.09%)
Oct 25, 2022 4.937 5.026 4.919 4.928 40,746,552 -0.05(-1.08%)
Oct 24, 2022 5.143 5.161 4.941 4.981 77,316,344 -0.39(-7.18%)
Oct 21, 2022 5.098 5.412 5.098 5.367 70,514,072 +0.24(+4.72%)
Oct 20, 2022 5.107 5.161 5.093 5.125 62,510,544 +0.13(+2.51%)
Oct 19, 2022 4.964 5.026 4.950 4.999 32,312,966 +0.00(+0.00%)
Oct 18, 2022 4.955 5.008 4.901 4.999 44,439,240 +0.14(+2.95%)
Oct 17, 2022 4.865 4.925 4.852 4.856 34,494,388 +0.07(+1.50%)
Oct 14, 2022 4.874 4.919 4.766 4.784 42,087,380 -0.04(-0.93%)
Oct 13, 2022 4.766 4.937 4.762 4.829 55,068,420 +0.05(+1.13%)
Oct 12, 2022 4.892 4.892 4.749 4.775 25,450,456 -0.10(-2.02%)
Oct 11, 2022 4.955 4.995 4.856 4.874 45,773,552 -0.08(-1.63%)
Oct 10, 2022 4.990 5.053 4.946 4.955 37,522,320 -0.03(-0.54%)
Oct 07, 2022 4.990 4.999 4.901 4.981 44,888,560 -0.02(-0.36%)
Oct 06, 2022 5.107 5.138 4.981 4.999 45,724,188 -0.14(-2.79%)
Oct 05, 2022 5.062 5.161 5.057 5.143 42,009,720 +0.01(+0.17%)
Oct 04, 2022 5.152 5.179 5.066 5.134 54,566,696 +0.00(+0.00%)
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.