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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2023 5.538 5.576 5.501 5.538 17,345,354 +0.08(+1.37%)
Jun 29, 2023 5.425 5.482 5.411 5.463 13,860,650 +0.08(+1.39%)
Jun 28, 2023 5.435 5.454 5.379 5.388 18,975,496 -0.11(-2.05%)
Jun 27, 2023 5.538 5.571 5.430 5.501 22,117,450 -0.09(-1.68%)
Jun 26, 2023 5.623 5.670 5.552 5.594 9,604,460 +0.02(+0.34%)
Jun 23, 2023 5.566 5.637 5.538 5.576 17,913,226 -0.05(-0.83%)
Jun 22, 2023 5.651 5.660 5.580 5.623 19,140,630 -0.07(-1.16%)
Jun 21, 2023 5.604 5.707 5.604 5.688 18,061,106 +0.08(+1.34%)
Jun 20, 2023 5.585 5.623 5.510 5.613 22,691,526 +0.13(+2.30%)
Jun 16, 2023 5.394 5.533 5.385 5.487 19,674,160 +0.00(+0.00%)
Jun 15, 2023 5.413 5.496 5.413 5.487 28,199,436 +0.09(+1.72%)
Jun 14, 2023 5.301 5.403 5.282 5.394 35,441,344 +0.11(+2.11%)
Jun 13, 2023 5.254 5.310 5.227 5.282 24,169,000 +0.06(+1.07%)
Jun 12, 2023 5.292 5.320 5.199 5.227 19,056,374 -0.05(-0.88%)
Jun 09, 2023 5.171 5.273 5.152 5.273 16,761,606 +0.09(+1.80%)
Jun 08, 2023 5.134 5.199 5.115 5.180 8,986,287 +0.06(+1.09%)
Jun 07, 2023 5.171 5.203 5.106 5.124 16,355,393 +0.00(+0.00%)
Jun 06, 2023 5.059 5.171 5.059 5.124 18,278,230 +0.05(+0.92%)
Jun 05, 2023 5.031 5.115 5.031 5.078 23,203,204 +0.05(+0.92%)
Jun 02, 2023 5.050 5.065 4.994 5.031 19,278,292 +0.11(+2.27%)
Jun 01, 2023 4.836 4.952 4.821 4.920 21,383,424 +0.14(+2.99%)
May 31, 2023 4.814 4.842 4.721 4.777 21,307,124 -0.08(-1.72%)
May 30, 2023 4.879 4.888 4.767 4.860 42,958,616 -0.14(-2.79%)
May 26, 2023 5.065 5.125 4.930 5.000 31,246,998 -0.02(-0.37%)
May 25, 2023 5.009 5.037 4.925 5.018 26,088,550 +0.09(+1.89%)
May 24, 2023 4.944 4.981 4.898 4.925 22,562,546 +0.03(+0.57%)
May 23, 2023 4.944 5.028 4.898 4.898 28,811,326 +0.01(+0.19%)
May 22, 2023 5.018 5.018 4.888 4.888 21,697,242 -0.07(-1.50%)
May 19, 2023 4.944 4.981 4.916 4.963 23,097,322 -0.08(-1.66%)
May 18, 2023 5.028 5.056 4.972 5.046 15,398,041 -0.06(-1.09%)
May 17, 2023 5.102 5.111 5.023 5.102 19,977,692 +0.07(+1.48%)
May 16, 2023 5.111 5.158 5.023 5.028 26,674,758 -0.07(-1.46%)
May 15, 2023 5.065 5.111 5.004 5.102 19,032,226 +0.07(+1.29%)
May 12, 2023 5.028 5.093 5.009 5.037 15,334,494 -0.03(-0.55%)
May 11, 2023 4.990 5.127 4.981 5.065 31,916,836 +0.02(+0.37%)
May 10, 2023 4.935 5.056 4.898 5.046 24,356,280 +0.13(+2.65%)
May 09, 2023 4.823 4.981 4.814 4.916 30,029,246 +0.09(+1.93%)
May 08, 2023 4.842 4.944 4.812 4.823 37,593,476 -0.03(-0.57%)
May 05, 2023 4.670 4.874 4.642 4.851 39,187,744 +0.25(+5.45%)
May 04, 2023 4.637 4.656 4.507 4.600 38,383,888 +0.02(+0.41%)
May 03, 2023 4.572 4.637 4.546 4.582 21,108,688 +0.02(+0.41%)
May 02, 2023 4.758 4.786 4.554 4.563 24,638,040 -0.21(-4.41%)
May 01, 2023 4.746 4.811 4.746 4.773 6,641,611 -0.01(-0.19%)
Apr 28, 2023 4.727 4.797 4.699 4.783 18,761,448 +0.01(+0.19%)
Apr 27, 2023 4.718 4.780 4.690 4.773 18,559,382 +0.14(+3.01%)
Apr 26, 2023 4.662 4.697 4.616 4.634 13,487,191 -0.03(-0.60%)
Apr 25, 2023 4.643 4.690 4.606 4.662 22,757,350 +0.02(+0.40%)
Apr 24, 2023 4.634 4.695 4.569 4.643 17,617,802 -0.03(-0.60%)
Apr 21, 2023 4.662 4.671 4.606 4.671 6,026,686 +0.01(+0.20%)
Apr 20, 2023 4.616 4.699 4.616 4.662 16,786,844 +0.02(+0.40%)
Apr 19, 2023 4.727 4.746 4.638 4.643 21,220,374 -0.15(-3.10%)
Apr 18, 2023 4.792 4.848 4.746 4.792 22,123,932 -0.05(-0.96%)
Apr 17, 2023 4.894 4.922 4.801 4.838 23,573,972 -0.05(-0.95%)
Apr 14, 2023 4.755 4.899 4.746 4.885 29,032,160 +0.09(+1.94%)
Apr 13, 2023 4.811 4.885 4.783 4.792 33,912,700 -0.04(-0.77%)
Apr 12, 2023 4.792 4.894 4.755 4.829 38,408,164 +0.12(+2.56%)
Apr 11, 2023 4.616 4.735 4.606 4.708 47,936,008 +0.22(+4.97%)
Apr 10, 2023 4.458 4.509 4.439 4.486 18,290,248 +0.03(+0.62%)
Apr 06, 2023 4.486 4.495 4.407 4.458 20,643,208 -0.02(-0.41%)
Apr 05, 2023 4.495 4.541 4.411 4.476 31,485,576 +0.00(+0.00%)
Apr 04, 2023 4.439 4.486 4.407 4.476 22,704,580 +0.10(+2.34%)
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.