Skip to main content

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

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.509 4.577 4.393 4.420 48,661,772 -0.17(-3.70%)
Aug 30, 2022 4.706 4.724 4.590 4.590 35,378,424 -0.11(-2.29%)
Aug 29, 2022 4.644 4.733 4.635 4.697 27,550,620 +0.05(+1.16%)
Aug 26, 2022 4.679 4.742 4.630 4.644 30,032,964 -0.02(-0.38%)
Aug 25, 2022 4.608 4.679 4.581 4.662 20,138,442 +0.06(+1.36%)
Aug 24, 2022 4.599 4.644 4.581 4.599 18,707,142 +0.02(+0.39%)
Aug 23, 2022 4.563 4.635 4.554 4.581 22,552,808 +0.05(+1.19%)
Aug 22, 2022 4.492 4.536 4.460 4.527 23,645,898 -0.04(-0.78%)
Aug 19, 2022 4.563 4.572 4.500 4.563 31,670,844 -0.04(-0.96%)
Aug 18, 2022 4.678 4.683 4.572 4.607 35,476,604 -0.04(-0.76%)
Aug 17, 2022 4.581 4.669 4.572 4.643 42,795,884 +0.00(+0.00%)
Aug 16, 2022 4.607 4.669 4.599 4.643 37,988,200 +0.00(+0.00%)
Aug 15, 2022 4.545 4.669 4.528 4.643 35,113,616 +0.04(+0.77%)
Aug 12, 2022 4.545 4.634 4.515 4.607 38,317,220 +0.12(+2.76%)
Aug 11, 2022 4.545 4.607 4.466 4.484 54,892,428 -0.06(-1.36%)
Aug 10, 2022 4.510 4.599 4.501 4.545 70,521,784 +0.12(+2.80%)
Aug 09, 2022 4.360 4.435 4.307 4.422 63,158,428 +0.10(+2.25%)
Aug 08, 2022 4.271 4.333 4.227 4.324 47,334,940 +0.09(+2.09%)
Aug 05, 2022 4.068 4.254 4.050 4.236 50,807,388 +0.12(+3.01%)
Aug 04, 2022 4.059 4.121 4.028 4.112 37,130,688 +0.15(+3.79%)
Aug 03, 2022 3.944 3.980 3.918 3.962 30,628,736 +0.04(+0.90%)
Aug 02, 2022 3.944 3.997 3.918 3.926 37,195,964 -0.04(-1.11%)
Aug 01, 2022 3.962 4.024 3.918 3.971 59,071,960 -0.01(-0.15%)
Jul 29, 2022 3.968 4.056 3.959 3.976 49,809,952 -0.05(-1.32%)
Jul 28, 2022 3.985 4.030 3.906 4.030 42,368,976 +0.11(+2.70%)
Jul 27, 2022 3.888 3.941 3.853 3.923 69,125,008 +0.09(+2.30%)
Jul 26, 2022 3.826 3.915 3.800 3.835 50,697,248 -0.01(-0.23%)
Jul 25, 2022 3.773 3.866 3.720 3.844 62,743,140 +0.14(+3.82%)
Jul 22, 2022 3.773 3.817 3.669 3.703 55,685,304 -0.06(-1.64%)
Jul 21, 2022 3.694 3.764 3.650 3.764 49,243,756 +0.00(+0.00%)
Jul 20, 2022 3.773 3.809 3.720 3.764 50,931,388 -0.04(-1.16%)
Jul 19, 2022 3.720 3.835 3.716 3.809 64,624,176 +0.11(+2.86%)
Jul 18, 2022 3.685 3.756 3.676 3.703 64,178,156 +0.05(+1.45%)
Jul 15, 2022 3.570 3.692 3.552 3.650 48,986,760 +0.11(+3.25%)
Jul 14, 2022 3.499 3.570 3.446 3.535 75,751,264 -0.09(-2.44%)
Jul 13, 2022 3.623 3.703 3.588 3.623 62,438,928 +0.02(+0.49%)
Jul 12, 2022 3.597 3.672 3.561 3.605 38,976,764 -0.05(-1.45%)
Jul 11, 2022 3.676 3.720 3.641 3.658 53,657,848 -0.13(-3.50%)
Jul 08, 2022 3.791 3.817 3.747 3.791 41,013,084 +0.04(+1.18%)
Jul 07, 2022 3.711 3.773 3.711 3.747 38,825,496 +0.10(+2.66%)
Jul 06, 2022 3.676 3.703 3.579 3.650 59,898,200 -0.05(-1.43%)
Jul 05, 2022 3.650 3.711 3.597 3.703 56,657,348 -0.05(-1.41%)
Jul 01, 2022 3.703 3.782 3.658 3.756 59,967,488 -0.02(-0.62%)
Jun 30, 2022 3.797 3.850 3.761 3.779 68,494,760 -0.09(-2.28%)
Jun 29, 2022 3.938 3.947 3.850 3.867 69,853,808 +0.01(+0.23%)
Jun 28, 2022 3.973 4.000 3.810 3.859 59,918,788 -0.09(-2.24%)
Jun 27, 2022 3.920 3.973 3.894 3.947 43,083,036 +0.07(+1.82%)
Jun 24, 2022 3.894 3.973 3.872 3.876 34,293,488 -0.03(-0.68%)
Jun 23, 2022 4.000 4.009 3.903 3.903 47,964,744 -0.13(-3.28%)
Jun 22, 2022 4.062 4.123 4.035 4.035 51,393,348 -0.07(-1.72%)
Jun 21, 2022 4.150 4.159 4.097 4.106 73,437,408 +0.14(+3.56%)
Jun 17, 2022 3.964 4.009 3.894 3.964 69,702,488 +0.05(+1.35%)
Jun 16, 2022 4.009 4.026 3.885 3.912 46,207,420 -0.19(-4.53%)
Jun 15, 2022 4.088 4.150 4.017 4.097 70,181,984 +0.09(+2.20%)
Jun 14, 2022 4.070 4.088 3.982 4.009 60,304,976 -0.03(-0.66%)
Jun 13, 2022 4.123 4.123 3.991 4.035 67,653,688 -0.18(-4.19%)
Jun 10, 2022 4.247 4.256 4.185 4.212 64,047,820 -0.16(-3.64%)
Jun 09, 2022 4.441 4.485 4.362 4.371 51,795,816 -0.13(-2.94%)
Jun 08, 2022 4.591 4.618 4.468 4.503 56,689,608 -0.11(-2.49%)
Jun 07, 2022 4.565 4.618 4.530 4.618 40,785,692 -0.04(-0.95%)
Jun 06, 2022 4.750 4.759 4.658 4.662 41,121,284 -0.04(-0.94%)
Jun 03, 2022 4.680 4.750 4.671 4.706 53,423,728 -0.04(-0.74%)
Jun 02, 2022 4.733 4.741 4.644 4.741 45,650,744 +0.03(+0.56%)
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.