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 )

6.530 +0.150 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2024 6.206 6.236 6.027 6.047 24,754,484 -0.18(-2.89%)
Apr 29, 2024 6.286 6.286 6.196 6.226 12,301,174 -0.07(-1.11%)
Apr 26, 2024 6.196 6.326 6.196 6.296 19,170,232 +0.19(+3.11%)
Apr 25, 2024 6.116 6.196 6.087 6.106 14,150,953 -0.10(-1.61%)
Apr 24, 2024 6.186 6.236 6.136 6.206 18,206,926 -0.04(-0.64%)
Apr 23, 2024 6.116 6.306 6.096 6.246 29,137,756 +0.15(+2.46%)
Apr 22, 2024 6.037 6.136 6.007 6.096 11,592,126 +0.05(+0.83%)
Apr 19, 2024 6.027 6.126 6.027 6.047 14,621,458 +0.02(+0.33%)
Apr 18, 2024 6.077 6.111 5.947 6.027 18,220,230 -0.02(-0.33%)
Apr 17, 2024 6.017 6.057 5.937 6.047 23,346,376 +0.05(+0.83%)
Apr 16, 2024 6.037 6.067 5.947 5.997 37,158,588 -0.14(-2.28%)
Apr 15, 2024 6.256 6.311 6.121 6.136 32,604,602 -0.21(-3.31%)
Apr 12, 2024 6.366 6.376 6.306 6.346 16,382,925 -0.10(-1.55%)
Apr 11, 2024 6.436 6.486 6.406 6.446 12,430,070 -0.01(-0.15%)
Apr 10, 2024 6.606 6.626 6.436 6.456 21,646,932 -0.28(-4.15%)
Apr 09, 2024 6.686 6.736 6.646 6.736 19,479,164 +0.14(+2.12%)
Apr 08, 2024 6.536 6.676 6.531 6.596 12,206,512 +0.12(+1.85%)
Apr 05, 2024 6.526 6.531 6.426 6.476 21,012,156 -0.01(-0.15%)
Apr 04, 2024 6.666 6.686 6.466 6.486 27,354,754 -0.09(-1.37%)
Apr 03, 2024 6.586 6.636 6.516 6.576 19,300,594 -0.04(-0.60%)
Apr 02, 2024 6.596 6.666 6.556 6.616 13,227,253 -0.01(-0.15%)
Apr 01, 2024 6.906 6.916 6.599 6.626 12,813,358 -0.30(-4.33%)
Mar 28, 2024 6.906 6.976 6.907 6.926 8,786,957 -0.01(-0.09%)
Mar 27, 2024 6.873 6.953 6.853 6.933 8,445,482 +0.06(+0.87%)
Mar 26, 2024 6.783 6.883 6.773 6.873 9,396,667 +0.14(+2.08%)
Mar 25, 2024 6.723 6.768 6.723 6.733 7,596,300 -0.01(-0.15%)
Mar 22, 2024 6.793 6.813 6.715 6.743 9,897,481 -0.07(-1.04%)
Mar 21, 2024 6.933 6.933 6.814 6.814 9,884,741 -0.13(-1.86%)
Mar 20, 2024 6.873 6.973 6.829 6.943 16,540,399 +0.11(+1.60%)
Mar 19, 2024 6.834 6.883 6.824 6.834 8,650,499 -0.01(-0.14%)
Mar 18, 2024 6.933 6.943 6.794 6.844 12,916,615 +0.02(+0.29%)
Mar 15, 2024 6.883 6.913 6.824 6.824 11,307,225 -0.07(-1.01%)
Mar 14, 2024 6.963 6.980 6.864 6.893 16,734,322 -0.08(-1.14%)
Mar 13, 2024 6.854 6.983 6.834 6.973 19,842,244 +0.10(+1.44%)
Mar 12, 2024 6.834 6.903 6.794 6.873 11,412,486 +0.08(+1.17%)
Mar 11, 2024 6.804 6.849 6.774 6.794 11,922,664 +0.01(+0.15%)
Mar 08, 2024 6.754 6.844 6.754 6.784 10,244,802 -0.00(-0.04%)
Mar 07, 2024 6.866 6.866 6.738 6.787 13,849,642 -0.05(-0.72%)
Mar 06, 2024 6.827 6.886 6.772 6.837 16,228,074 +0.10(+1.47%)
Mar 05, 2024 6.787 6.817 6.728 6.738 11,495,079 -0.06(-0.87%)
Mar 04, 2024 6.797 6.866 6.782 6.797 13,395,356 -0.04(-0.58%)
Mar 01, 2024 6.837 6.866 6.767 6.837 17,069,632 +0.08(+1.17%)
Feb 29, 2024 6.787 6.817 6.718 6.757 25,752,006 -0.19(-2.71%)
Feb 28, 2024 6.926 6.975 6.891 6.946 13,210,816 -0.03(-0.43%)
Feb 27, 2024 6.886 7.005 6.866 6.975 12,417,838 +0.13(+1.88%)
Feb 26, 2024 6.817 6.856 6.797 6.847 10,635,969 +0.06(+0.88%)
Feb 23, 2024 6.748 6.847 6.733 6.787 23,380,250 -0.06(-0.87%)
Feb 22, 2024 6.876 6.936 6.827 6.847 16,574,650 -0.03(-0.50%)
Feb 21, 2024 6.929 6.939 6.881 6.881 19,353,158 -0.06(-0.83%)
Feb 20, 2024 6.843 6.977 6.824 6.939 31,925,624 +0.27(+4.03%)
Feb 16, 2024 6.632 6.708 6.608 6.670 20,867,718 +0.02(+0.29%)
Feb 15, 2024 6.593 6.670 6.584 6.651 21,195,716 +0.07(+1.02%)
Feb 14, 2024 6.545 6.670 6.488 6.584 20,355,612 +0.05(+0.73%)
Feb 13, 2024 6.555 6.613 6.469 6.536 21,988,666 -0.15(-2.30%)
Feb 12, 2024 6.612 6.718 6.593 6.689 8,281,262 +0.06(+0.87%)
Feb 09, 2024 6.526 6.641 6.488 6.632 15,418,086 +0.12(+1.92%)
Feb 08, 2024 6.670 6.699 6.488 6.507 25,829,698 -0.16(-2.45%)
Feb 07, 2024 6.593 6.680 6.574 6.670 44,727,180 -0.10(-1.42%)
Feb 06, 2024 6.421 6.766 6.401 6.766 66,337,132 +0.41(+6.50%)
Feb 05, 2024 6.305 6.409 6.257 6.353 15,588,943 +0.06(+0.91%)
Feb 02, 2024 6.229 6.334 6.200 6.296 13,640,387 -0.07(-1.06%)
Feb 01, 2024 6.363 6.392 6.277 6.363 18,953,748 +0.03(+0.51%)
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%)
Nov 01, 2023 5.087 5.205 5.082 5.163 14,520,743 +0.12(+2.33%)
Oct 31, 2023 5.074 5.107 5.007 5.045 15,561,547 -0.09(-1.67%)
Oct 30, 2023 5.207 5.221 5.064 5.131 24,526,526 -0.03(-0.55%)
Oct 27, 2023 5.321 5.325 5.140 5.159 10,502,209 -0.11(-2.16%)
Oct 26, 2023 5.121 5.283 5.121 5.273 15,195,147 +0.16(+3.16%)
Oct 25, 2023 5.150 5.188 5.107 5.112 11,422,698 -0.01(-0.19%)
Oct 24, 2023 5.131 5.183 5.078 5.121 10,392,057 +0.03(+0.56%)
Oct 23, 2023 5.055 5.169 5.036 5.093 12,474,917 +0.02(+0.37%)
Oct 20, 2023 5.074 5.093 5.007 5.074 16,994,778 +0.00(+0.00%)
Oct 19, 2023 4.998 5.155 4.988 5.074 14,197,818 +0.07(+1.33%)
Oct 18, 2023 5.074 5.121 4.988 5.007 24,262,726 -0.14(-2.77%)
Oct 17, 2023 5.131 5.216 5.112 5.150 15,720,636 -0.04(-0.73%)
Oct 16, 2023 5.188 5.226 5.150 5.188 13,416,831 +0.05(+0.92%)
Oct 13, 2023 5.188 5.245 5.121 5.140 14,527,952 +0.00(+0.00%)
Oct 12, 2023 5.207 5.254 5.102 5.140 9,453,959 -0.10(-1.81%)
Oct 11, 2023 5.197 5.245 5.150 5.235 15,998,264 +0.10(+1.85%)
Oct 10, 2023 5.140 5.216 5.126 5.140 22,707,430 +0.07(+1.31%)
Oct 09, 2023 5.083 5.093 5.012 5.074 17,554,216 -0.05(-0.93%)
Oct 06, 2023 4.979 5.202 4.950 5.121 28,575,114 +0.04(+0.75%)
Oct 05, 2023 5.026 5.102 4.969 5.083 37,454,456 +0.07(+1.33%)
Oct 04, 2023 4.912 5.017 4.884 5.017 16,218,921 +0.13(+2.72%)
Oct 03, 2023 4.969 5.007 4.865 4.884 18,029,600 -0.15(-3.02%)
Oct 02, 2023 5.074 5.088 4.988 5.036 10,686,096 -0.06(-1.24%)
Sep 29, 2023 5.127 5.156 5.080 5.099 16,161,724 +0.02(+0.37%)
Sep 28, 2023 4.966 5.127 4.956 5.080 16,049,646 +0.12(+2.49%)
Sep 27, 2023 5.070 5.070 4.918 4.956 19,023,694 -0.08(-1.51%)
Sep 26, 2023 5.080 5.127 5.023 5.032 10,147,639 -0.09(-1.85%)
Sep 25, 2023 5.156 5.156 5.118 5.127 10,243,743 -0.05(-0.92%)
Sep 22, 2023 5.175 5.222 5.156 5.175 18,488,032 +0.01(+0.18%)
Sep 21, 2023 5.213 5.227 5.156 5.165 12,079,799 -0.17(-3.20%)
Sep 20, 2023 5.327 5.422 5.319 5.336 14,418,044 +0.09(+1.63%)
Sep 19, 2023 5.308 5.336 5.241 5.251 14,925,821 -0.03(-0.65%)
Sep 18, 2023 5.323 5.358 5.266 5.285 12,006,994 -0.01(-0.18%)
Sep 15, 2023 5.332 5.341 5.266 5.294 23,104,638 -0.01(-0.18%)
Sep 14, 2023 5.304 5.351 5.276 5.304 15,485,607 +0.03(+0.53%)
Sep 13, 2023 5.266 5.341 5.257 5.276 15,987,451 +0.08(+1.63%)
Sep 12, 2023 5.172 5.238 5.158 5.191 12,893,696 +0.00(+0.00%)
Sep 11, 2023 5.125 5.218 5.092 5.191 14,624,273 +0.17(+3.37%)
Sep 08, 2023 5.012 5.097 4.984 5.022 12,724,106 +0.04(+0.75%)
Sep 07, 2023 5.022 5.022 4.956 4.984 11,132,166 -0.03(-0.56%)
Sep 06, 2023 5.059 5.121 4.994 5.012 12,503,717 -0.06(-1.11%)
Sep 05, 2023 5.116 5.172 5.059 5.069 19,921,062 -0.18(-3.41%)
Sep 01, 2023 5.304 5.313 5.224 5.247 28,144,912 +0.08(+1.52%)
Aug 31, 2023 5.207 5.225 5.122 5.169 29,148,596 -0.13(-2.48%)
Aug 30, 2023 5.404 5.413 5.291 5.301 20,308,248 -0.16(-2.93%)
Aug 29, 2023 5.395 5.484 5.371 5.460 24,402,420 +0.13(+2.47%)
Aug 28, 2023 5.113 5.348 5.094 5.329 27,606,222 +0.17(+3.28%)
Aug 25, 2023 5.197 5.202 5.103 5.160 18,316,466 -0.06(-1.08%)
Aug 24, 2023 5.244 5.282 5.197 5.216 14,401,269 -0.11(-2.12%)
Aug 23, 2023 5.178 5.348 5.160 5.329 26,530,570 +0.18(+3.47%)
Aug 22, 2023 5.103 5.178 5.075 5.150 16,621,033 +0.11(+2.24%)
Aug 21, 2023 5.037 5.075 5.002 5.037 16,226,850 -0.05(-0.92%)
Aug 18, 2023 4.981 5.122 4.981 5.084 14,674,145 +0.07(+1.31%)
Aug 17, 2023 5.094 5.122 5.009 5.019 20,654,900 -0.06(-1.11%)
Aug 16, 2023 5.113 5.178 5.056 5.075 24,931,320 -0.01(-0.18%)
Aug 15, 2023 5.075 5.108 5.028 5.084 22,615,708 -0.04(-0.73%)
Aug 14, 2023 5.197 5.197 5.113 5.122 11,477,017 -0.12(-2.33%)
Aug 11, 2023 5.282 5.319 5.230 5.244 15,151,155 -0.03(-0.53%)
Aug 10, 2023 5.291 5.390 5.272 5.272 26,870,924 +0.06(+1.08%)
Aug 09, 2023 5.207 5.244 5.113 5.216 26,785,238 -0.02(-0.36%)
Aug 08, 2023 5.197 5.329 5.169 5.235 29,660,110 -0.05(-0.89%)
Aug 07, 2023 5.366 5.376 5.272 5.282 23,913,476 -0.06(-1.06%)
Aug 04, 2023 5.413 5.494 5.329 5.338 26,243,992 -0.07(-1.22%)
Aug 03, 2023 5.526 5.587 5.404 5.404 14,754,152 -0.16(-2.87%)
Aug 02, 2023 5.583 5.601 5.489 5.564 17,900,510 -0.02(-0.34%)
Aug 01, 2023 5.573 5.611 5.526 5.583 14,930,788 -0.06(-1.11%)
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 +0.66(+13.76%)
May 08, 2023 4.842 4.944 4.813 4.823 37,592,476 -0.03(-0.57%)
May 05, 2023 4.670 4.874 4.642 4.851 39,186,700 +0.25(+5.45%)
May 04, 2023 4.637 4.656 4.507 4.600 38,382,868 +0.02(+0.41%)
May 03, 2023 4.572 4.637 4.546 4.582 21,108,126 +0.02(+0.41%)
May 02, 2023 4.758 4.786 4.554 4.563 24,637,384 -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.