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 )

6.540 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2023 5.654 5.701 5.622 5.645 12,938,980 +0.01(+0.17%)
Jul 28, 2023 5.598 5.636 5.551 5.636 14,410,257 +0.09(+1.69%)
Jul 27, 2023 5.617 5.645 5.527 5.542 16,560,170 -0.14(-2.48%)
Jul 26, 2023 5.645 5.692 5.579 5.683 23,932,376 +0.05(+0.83%)
Jul 25, 2023 5.645 5.673 5.579 5.636 25,178,582 +0.02(+0.33%)
Jul 24, 2023 5.654 5.776 5.598 5.617 29,118,116 -0.05(-0.83%)
Jul 21, 2023 5.645 5.678 5.593 5.664 27,601,256 +0.13(+2.38%)
Jul 20, 2023 5.457 5.542 5.415 5.532 36,326,332 +0.09(+1.73%)
Jul 19, 2023 5.504 5.532 5.420 5.438 25,589,606 -0.04(-0.69%)
Jul 18, 2023 5.589 5.617 5.476 5.476 17,973,852 -0.10(-1.85%)
Jul 17, 2023 5.476 5.579 5.443 5.579 13,286,608 +0.09(+1.71%)
Jul 14, 2023 5.579 5.598 5.476 5.485 20,120,418 -0.08(-1.52%)
Jul 13, 2023 5.542 5.617 5.513 5.570 15,892,369 +0.10(+1.89%)
Jul 12, 2023 5.513 5.570 5.467 5.467 15,395,383 -0.01(-0.17%)
Jul 11, 2023 5.401 5.485 5.326 5.476 20,784,756 -0.05(-0.85%)
Jul 10, 2023 5.589 5.607 5.509 5.523 13,248,342 -0.11(-2.00%)
Jul 07, 2023 5.523 5.654 5.523 5.636 19,967,820 +0.20(+3.63%)
Jul 06, 2023 5.504 5.532 5.391 5.438 16,338,833 -0.14(-2.53%)
Jul 05, 2023 5.532 5.636 5.509 5.579 18,679,398 -0.02(-0.34%)
Jul 03, 2023 5.579 5.617 5.560 5.598 7,656,197 +0.06(+1.08%)
Jun 30, 2023 5.538 5.576 5.501 5.538 17,345,012 +0.08(+1.37%)
Jun 29, 2023 5.426 5.482 5.412 5.463 13,860,375 +0.08(+1.39%)
Jun 28, 2023 5.435 5.454 5.379 5.388 18,975,120 -0.11(-2.05%)
Jun 27, 2023 5.538 5.571 5.430 5.501 22,117,012 -0.09(-1.68%)
Jun 26, 2023 5.623 5.670 5.552 5.595 9,604,269 +0.02(+0.34%)
Jun 23, 2023 5.566 5.637 5.538 5.576 17,912,870 -0.05(-0.83%)
Jun 22, 2023 5.651 5.660 5.580 5.623 19,140,252 -0.07(-1.16%)
Jun 21, 2023 5.604 5.707 5.604 5.688 18,060,748 +0.08(+1.34%)
Jun 20, 2023 5.585 5.623 5.510 5.613 22,691,076 +0.13(+2.30%)
Jun 16, 2023 5.394 5.534 5.385 5.487 19,673,770 +0.00(+0.00%)
Jun 15, 2023 5.413 5.496 5.413 5.487 28,198,876 +0.09(+1.72%)
Jun 14, 2023 5.301 5.403 5.282 5.394 35,440,640 +0.11(+2.11%)
Jun 13, 2023 5.255 5.310 5.227 5.282 24,168,520 +0.06(+1.07%)
Jun 12, 2023 5.292 5.320 5.199 5.227 19,055,996 -0.05(-0.88%)
Jun 09, 2023 5.171 5.273 5.152 5.273 16,761,274 +0.09(+1.80%)
Jun 08, 2023 5.134 5.199 5.115 5.180 8,986,109 +0.06(+1.09%)
Jun 07, 2023 5.171 5.203 5.106 5.124 16,355,070 +0.00(+0.00%)
Jun 06, 2023 5.059 5.171 5.059 5.124 18,277,868 +0.05(+0.92%)
Jun 05, 2023 5.031 5.115 5.031 5.078 23,202,744 +0.05(+0.92%)
Jun 02, 2023 5.050 5.065 4.994 5.031 19,277,910 +0.11(+2.27%)
Jun 01, 2023 4.836 4.952 4.821 4.920 21,383,000 +0.14(+2.99%)
May 31, 2023 4.814 4.842 4.721 4.777 21,306,702 -0.08(-1.72%)
May 30, 2023 4.879 4.888 4.768 4.860 42,957,764 -0.14(-2.79%)
May 26, 2023 5.065 5.125 4.930 5.000 31,246,378 -0.02(-0.37%)
May 25, 2023 5.009 5.037 4.926 5.018 26,088,034 +0.09(+1.89%)
May 24, 2023 4.944 4.981 4.898 4.926 22,562,100 +0.03(+0.57%)
May 23, 2023 4.944 5.028 4.898 4.898 28,810,754 +0.01(+0.19%)
May 22, 2023 5.018 5.018 4.888 4.888 21,696,812 -0.07(-1.50%)
May 19, 2023 4.944 4.981 4.916 4.963 23,096,864 -0.08(-1.66%)
May 18, 2023 5.028 5.056 4.972 5.046 15,397,735 -0.06(-1.09%)
May 17, 2023 5.102 5.111 5.023 5.102 19,977,296 +0.07(+1.48%)
May 16, 2023 5.111 5.158 5.023 5.028 26,674,230 -0.07(-1.46%)
May 15, 2023 5.065 5.111 5.005 5.102 19,031,848 +0.07(+1.29%)
May 12, 2023 5.028 5.093 5.009 5.037 15,334,190 -0.03(-0.55%)
May 11, 2023 4.991 5.128 4.981 5.065 31,916,204 +0.02(+0.37%)
May 10, 2023 4.935 5.056 4.898 5.046 24,355,798 +0.13(+2.65%)
May 09, 2023 4.823 4.981 4.814 4.916 30,028,650 +0.09(+1.93%)
May 08, 2023 4.842 4.944 4.813 4.823 37,592,732 -0.03(-0.57%)
May 05, 2023 4.670 4.874 4.642 4.851 39,186,968 +0.25(+5.45%)
May 04, 2023 4.637 4.656 4.507 4.600 38,383,128 +0.02(+0.41%)
May 03, 2023 4.572 4.637 4.546 4.582 21,108,270 +0.02(+0.41%)
May 02, 2023 4.758 4.786 4.554 4.563 24,637,552 -0.21(-4.41%)
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.