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 )

6.225 -0.025 (-0.40%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 3.797 3.850 3.761 3.779 68,494,168 -0.09(-2.28%)
Jun 29, 2022 3.938 3.947 3.850 3.867 69,853,200 +0.01(+0.23%)
Jun 28, 2022 3.973 4.000 3.810 3.859 59,918,268 -0.09(-2.24%)
Jun 27, 2022 3.920 3.973 3.894 3.947 43,082,664 +0.07(+1.82%)
Jun 24, 2022 3.894 3.973 3.872 3.876 34,293,192 -0.03(-0.68%)
Jun 23, 2022 4.000 4.009 3.903 3.903 47,964,332 -0.13(-3.28%)
Jun 22, 2022 4.062 4.123 4.035 4.035 51,392,904 -0.07(-1.72%)
Jun 21, 2022 4.150 4.159 4.097 4.106 73,436,776 +0.14(+3.56%)
Jun 17, 2022 3.965 4.009 3.894 3.965 69,701,888 +0.05(+1.35%)
Jun 16, 2022 4.009 4.026 3.885 3.912 46,207,020 -0.19(-4.53%)
Jun 15, 2022 4.088 4.150 4.018 4.097 70,181,376 +0.09(+2.20%)
Jun 14, 2022 4.070 4.088 3.982 4.009 60,304,452 -0.03(-0.66%)
Jun 13, 2022 4.123 4.123 3.991 4.035 67,653,104 -0.18(-4.19%)
Jun 10, 2022 4.247 4.256 4.185 4.212 64,047,264 -0.16(-3.64%)
Jun 09, 2022 4.441 4.485 4.362 4.371 51,795,368 -0.13(-2.94%)
Jun 08, 2022 4.591 4.618 4.468 4.503 56,689,116 -0.11(-2.49%)
Jun 07, 2022 4.565 4.618 4.530 4.618 40,785,340 -0.04(-0.95%)
Jun 06, 2022 4.750 4.759 4.658 4.662 41,120,928 -0.04(-0.94%)
Jun 03, 2022 4.680 4.750 4.671 4.706 53,423,264 -0.04(-0.74%)
Jun 02, 2022 4.733 4.742 4.644 4.742 45,650,348 +0.03(+0.56%)
Jun 01, 2022 4.812 4.830 4.693 4.715 48,325,488 -0.12(-2.50%)
May 31, 2022 4.827 4.889 4.793 4.836 46,259,112 +0.02(+0.37%)
May 27, 2022 4.765 4.880 4.761 4.818 45,915,824 +0.04(+0.92%)
May 26, 2022 4.695 4.809 4.677 4.774 39,618,372 +0.11(+2.27%)
May 25, 2022 4.659 4.712 4.618 4.668 46,345,028 -0.09(-1.86%)
May 24, 2022 4.721 4.778 4.624 4.756 67,982,304 +0.08(+1.70%)
May 23, 2022 4.624 4.730 4.620 4.677 47,771,308 +0.19(+4.13%)
May 20, 2022 4.474 4.509 4.447 4.492 53,655,004 +0.07(+1.60%)
May 19, 2022 4.421 4.474 4.368 4.421 55,018,700 +0.05(+1.21%)
May 18, 2022 4.412 4.456 4.350 4.368 62,762,800 -0.08(-1.79%)
May 17, 2022 4.439 4.509 4.425 4.447 48,687,748 +0.10(+2.23%)
May 16, 2022 4.280 4.374 4.262 4.350 51,109,068 +0.07(+1.65%)
May 13, 2022 4.183 4.306 4.165 4.280 56,508,788 +0.11(+2.54%)
May 12, 2022 4.112 4.215 4.059 4.174 80,185,312 +0.10(+2.38%)
May 11, 2022 4.033 4.130 4.011 4.077 70,503,256 +0.10(+2.44%)
May 10, 2022 3.971 4.015 3.922 3.980 73,554,000 +0.04(+0.89%)
May 09, 2022 4.024 4.046 3.900 3.944 97,300,544 -0.16(-3.87%)
May 06, 2022 4.059 4.200 3.997 4.103 92,187,448 +0.04(+1.09%)
May 05, 2022 4.086 4.094 3.971 4.059 70,748,096 -0.16(-3.77%)
May 04, 2022 4.094 4.227 4.064 4.218 92,139,824 +0.02(+0.42%)
May 03, 2022 4.174 4.233 4.139 4.200 53,726,268 +0.11(+2.59%)
May 02, 2022 4.165 4.192 4.033 4.094 65,355,404 -0.13(-3.06%)
Apr 29, 2022 4.435 4.444 4.206 4.224 47,240,352 -0.08(-1.84%)
Apr 28, 2022 4.259 4.321 4.180 4.303 55,633,636 +0.00(+0.00%)
Apr 27, 2022 4.312 4.353 4.259 4.303 47,762,052 -0.03(-0.61%)
Apr 26, 2022 4.444 4.453 4.321 4.329 54,291,388 -0.24(-5.21%)
Apr 25, 2022 4.576 4.598 4.444 4.567 62,000,200 -0.08(-1.71%)
Apr 22, 2022 4.797 4.806 4.620 4.647 49,717,096 -0.13(-2.77%)
Apr 21, 2022 4.938 4.955 4.770 4.779 30,749,940 -0.16(-3.21%)
Apr 20, 2022 4.867 4.964 4.858 4.938 39,169,144 +0.06(+1.27%)
Apr 19, 2022 4.947 4.982 4.814 4.876 52,004,300 -0.07(-1.43%)
Apr 18, 2022 4.920 4.991 4.907 4.947 38,399,008 +0.06(+1.26%)
Apr 14, 2022 4.858 4.911 4.832 4.885 36,528,796 -0.02(-0.36%)
Apr 13, 2022 4.858 4.920 4.832 4.903 41,549,984 +0.04(+0.91%)
Apr 12, 2022 5.026 5.026 4.850 4.858 50,571,900 -0.11(-2.13%)
Apr 11, 2022 4.938 4.964 4.903 4.964 49,717,244 +0.04(+0.90%)
Apr 08, 2022 4.903 4.960 4.845 4.920 45,712,432 +0.00(+0.00%)
Apr 07, 2022 4.920 4.938 4.841 4.920 48,239,304 -0.03(-0.53%)
Apr 06, 2022 4.947 5.017 4.911 4.947 58,968,692 -0.04(-0.88%)
Apr 05, 2022 5.097 5.132 4.991 4.991 51,110,104 -0.18(-3.41%)
Apr 04, 2022 5.176 5.193 5.114 5.167 40,330,744 +0.01(+0.17%)
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.