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 )

6.210 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2022 4.019 4.177 4.151 58,124,096 +0.14(+3.51%)
Jan 28, 2022 3.966 4.006 3.922 4.010 56,941,856 +0.09(+2.24%)
Jan 27, 2022 3.984 4.019 3.870 3.922 63,769,440 +0.01(+0.22%)
Jan 26, 2022 3.843 3.940 3.808 3.913 86,579,464 +0.05(+1.37%)
Jan 25, 2022 3.702 3.870 3.676 3.861 52,505,316 +0.17(+4.52%)
Jan 24, 2022 3.676 3.702 3.597 3.694 74,919,352 -0.02(-0.47%)
Jan 21, 2022 3.782 3.782 3.694 3.711 47,669,304 +0.00(+0.00%)
Jan 20, 2022 3.755 3.790 3.711 3.711 37,552,460 -0.03(-0.71%)
Jan 19, 2022 3.773 3.790 3.702 3.738 47,028,936 +0.04(+1.19%)
Jan 18, 2022 3.729 3.782 3.667 3.694 64,868,912 -0.04(-1.18%)
Jan 14, 2022 3.738 0 +0.02(+0.47%)
Jan 13, 2022 3.667 3.790 3.667 3.720 58,577,864 +0.07(+1.93%)
Jan 12, 2022 3.623 3.667 3.597 3.650 49,088,424 +0.03(+0.73%)
Jan 11, 2022 3.509 3.632 3.509 3.623 45,829,172 +0.11(+3.26%)
Jan 10, 2022 3.491 3.518 3.439 3.509 48,284,760 +0.01(+0.25%)
Jan 07, 2022 3.377 3.500 3.377 3.500 41,554,484 +0.11(+3.38%)
Jan 06, 2022 3.342 3.412 3.327 3.386 32,211,364 +0.10(+2.94%)
Jan 05, 2022 3.377 3.417 3.272 3.289 42,437,380 -0.07(-2.09%)
Jan 04, 2022 3.351 3.430 3.324 3.359 48,250,024 +0.04(+1.06%)
Jan 03, 2022 3.289 3.351 3.267 3.324 38,315,152 +0.03(+0.89%)
Dec 31, 2021 3.304 3.321 3.277 3.295 14,837,434 +0.01(+0.27%)
Dec 30, 2021 3.269 3.310 3.260 3.286 30,435,876 +0.02(+0.54%)
Dec 29, 2021 3.295 3.321 3.251 3.269 22,961,472 -0.04(-1.33%)
Dec 28, 2021 3.295 3.348 3.295 3.313 29,704,422 -0.02(-0.53%)
Dec 27, 2021 3.286 3.339 3.260 3.330 18,445,330 +0.04(+1.34%)
Dec 23, 2021 3.242 3.295 3.233 3.286 26,582,806 +0.02(+0.54%)
Dec 22, 2021 3.163 3.269 3.163 3.269 36,294,588 +0.09(+2.76%)
Dec 21, 2021 3.190 3.225 3.172 3.181 37,719,780 +0.01(+0.28%)
Dec 20, 2021 3.225 3.225 3.163 3.172 43,245,980 -0.08(-2.43%)
Dec 17, 2021 3.313 3.321 3.242 3.251 69,393,480 -0.11(-3.39%)
Dec 16, 2021 3.304 3.383 3.282 3.365 77,463,752 +0.07(+2.13%)
Dec 15, 2021 3.295 3.330 3.242 3.295 84,247,936 +0.00(+0.00%)
Dec 14, 2021 3.348 3.407 3.295 3.295 75,146,808 +0.01(+0.27%)
Dec 13, 2021 3.436 3.444 3.277 3.286 41,197,112 -0.12(-3.61%)
Dec 10, 2021 3.418 3.444 3.383 3.409 29,684,674 +0.00(+0.00%)
Dec 09, 2021 3.497 3.515 3.409 3.409 37,741,592 -0.13(-3.72%)
Dec 08, 2021 3.550 3.603 3.515 3.541 106,073,552 -0.01(-0.25%)
Dec 07, 2021 3.550 3.576 3.506 3.550 48,955,444 +0.00(+0.00%)
Dec 06, 2021 3.532 3.638 3.515 3.550 59,517,120 +0.05(+1.51%)
Dec 03, 2021 3.629 3.629 3.479 3.497 64,744,404 -0.07(-1.97%)
Dec 02, 2021 3.488 3.567 3.471 3.567 76,771,976 +0.19(+5.73%)
Dec 01, 2021 3.523 3.532 3.374 3.374 47,556,748 -0.07(-1.96%)
Nov 30, 2021 3.503 3.521 3.389 3.442 69,995,888 -0.08(-2.24%)
Nov 29, 2021 3.565 3.573 3.486 3.521 47,447,476 -0.02(-0.50%)
Nov 26, 2021 3.529 3.547 3.494 3.538 27,008,474 -0.04(-0.98%)
Nov 24, 2021 3.486 3.591 3.450 3.573 64,679,600 +0.13(+3.83%)
Nov 23, 2021 3.415 3.486 3.363 3.442 74,451,656 +0.02(+0.51%)
Nov 22, 2021 3.459 3.512 3.398 3.424 37,620,292 +0.02(+0.58%)
Nov 19, 2021 3.448 3.482 3.378 3.404 40,577,012 -0.04(-1.26%)
Nov 18, 2021 3.508 3.465 3.439 3.448 54,154,536 -0.10(-2.93%)
Nov 17, 2021 3.552 3.592 3.526 3.552 43,872,340 +0.01(+0.24%)
Nov 16, 2021 3.586 3.595 3.517 3.543 33,214,022 -0.09(-2.39%)
Nov 15, 2021 3.638 3.656 3.612 3.630 15,558,552 +0.00(+0.00%)
Nov 12, 2021 3.664 3.664 3.595 3.630 38,502,808 -0.03(-0.95%)
Nov 11, 2021 3.638 3.703 3.612 3.664 38,065,816 +0.03(+0.95%)
Nov 10, 2021 3.560 3.630 65,935,652 +0.12(+3.46%)
Nov 09, 2021 3.586 3.591 3.491 3.508 38,471,664 +0.00(+0.00%)
Nov 08, 2021 3.526 3.586 3.500 3.508 25,993,486 -0.04(-1.22%)
Nov 05, 2021 3.578 3.612 3.491 3.552 80,984,712 +0.03(+0.99%)
Nov 04, 2021 3.725 3.725 3.500 3.517 65,067,104 -0.21(-5.58%)
Nov 03, 2021 3.638 3.812 3.621 3.725 69,371,312 +0.11(+3.12%)
Nov 02, 2021 3.621 3.647 3.578 3.612 20,956,040 -0.05(-1.42%)
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.