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 )

6.250 +0.150 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2023 5.074 5.107 5.007 5.045 15,561,855 -0.09(-1.67%)
Oct 30, 2023 5.207 5.221 5.064 5.131 24,527,012 -0.03(-0.55%)
Oct 27, 2023 5.321 5.325 5.140 5.159 10,502,417 -0.11(-2.16%)
Oct 26, 2023 5.121 5.283 5.121 5.273 15,195,448 +0.16(+3.16%)
Oct 25, 2023 5.150 5.188 5.107 5.112 11,422,924 -0.01(-0.19%)
Oct 24, 2023 5.131 5.183 5.078 5.121 10,392,263 +0.03(+0.56%)
Oct 23, 2023 5.055 5.169 5.036 5.093 12,475,164 +0.02(+0.37%)
Oct 20, 2023 5.074 5.093 5.007 5.074 16,995,114 +0.00(+0.00%)
Oct 19, 2023 4.998 5.155 4.988 5.074 14,198,100 +0.07(+1.33%)
Oct 18, 2023 5.074 5.121 4.988 5.007 24,263,208 -0.14(-2.77%)
Oct 17, 2023 5.131 5.216 5.112 5.150 15,720,948 -0.04(-0.73%)
Oct 16, 2023 5.188 5.226 5.150 5.188 13,417,097 +0.05(+0.92%)
Oct 13, 2023 5.188 5.245 5.121 5.140 14,528,240 +0.00(+0.00%)
Oct 12, 2023 5.207 5.254 5.102 5.140 9,454,146 -0.10(-1.81%)
Oct 11, 2023 5.197 5.245 5.150 5.235 15,998,581 +0.10(+1.85%)
Oct 10, 2023 5.140 5.216 5.126 5.140 22,707,882 +0.07(+1.31%)
Oct 09, 2023 5.083 5.093 5.012 5.074 17,554,564 -0.05(-0.93%)
Oct 06, 2023 4.979 5.202 4.950 5.121 28,575,680 +0.04(+0.75%)
Oct 05, 2023 5.026 5.102 4.969 5.083 37,455,200 +0.07(+1.33%)
Oct 04, 2023 4.912 5.017 4.884 5.017 16,219,243 +0.13(+2.72%)
Oct 03, 2023 4.969 5.007 4.865 4.884 18,029,956 -0.15(-3.02%)
Oct 02, 2023 5.074 5.088 4.988 5.036 10,686,308 -0.06(-1.24%)
Sep 29, 2023 5.127 5.156 5.080 5.099 16,162,045 +0.02(+0.37%)
Sep 28, 2023 4.966 5.127 4.956 5.080 16,049,964 +0.12(+2.49%)
Sep 27, 2023 5.070 5.070 4.918 4.956 19,024,072 -0.08(-1.51%)
Sep 26, 2023 5.080 5.127 5.023 5.032 10,147,840 -0.09(-1.85%)
Sep 25, 2023 5.156 5.156 5.118 5.127 10,243,946 -0.05(-0.92%)
Sep 22, 2023 5.175 5.222 5.156 5.175 18,488,398 +0.01(+0.18%)
Sep 21, 2023 5.213 5.227 5.156 5.165 12,080,038 -0.17(-3.20%)
Sep 20, 2023 5.327 5.422 5.319 5.336 14,418,331 +0.09(+1.63%)
Sep 19, 2023 5.308 5.336 5.241 5.251 14,926,117 -0.03(-0.65%)
Sep 18, 2023 5.323 5.358 5.266 5.285 12,007,232 -0.01(-0.18%)
Sep 15, 2023 5.332 5.341 5.266 5.294 23,105,096 -0.01(-0.18%)
Sep 14, 2023 5.304 5.351 5.276 5.304 15,485,914 +0.03(+0.53%)
Sep 13, 2023 5.266 5.341 5.257 5.276 15,987,768 +0.08(+1.63%)
Sep 12, 2023 5.172 5.238 5.158 5.191 12,893,952 +0.00(+0.00%)
Sep 11, 2023 5.125 5.218 5.092 5.191 14,624,563 +0.17(+3.37%)
Sep 08, 2023 5.012 5.097 4.984 5.022 12,724,359 +0.04(+0.75%)
Sep 07, 2023 5.022 5.022 4.956 4.984 11,132,387 -0.03(-0.56%)
Sep 06, 2023 5.059 5.120 4.993 5.012 12,503,965 -0.06(-1.11%)
Sep 05, 2023 5.116 5.172 5.059 5.069 19,921,456 -0.18(-3.41%)
Sep 01, 2023 5.304 5.313 5.224 5.247 28,145,470 +0.08(+1.52%)
Aug 31, 2023 5.207 5.225 5.122 5.169 29,149,174 -0.13(-2.48%)
Aug 30, 2023 5.404 5.413 5.291 5.300 20,308,652 -0.16(-2.93%)
Aug 29, 2023 5.394 5.484 5.371 5.460 24,402,906 +0.13(+2.47%)
Aug 28, 2023 5.113 5.347 5.094 5.329 27,606,770 +0.17(+3.28%)
Aug 25, 2023 5.197 5.202 5.103 5.160 18,316,828 -0.06(-1.08%)
Aug 24, 2023 5.244 5.282 5.197 5.216 14,401,555 -0.11(-2.12%)
Aug 23, 2023 5.178 5.347 5.160 5.329 26,531,096 +0.18(+3.47%)
Aug 22, 2023 5.103 5.178 5.075 5.150 16,621,363 +0.11(+2.24%)
Aug 21, 2023 5.037 5.075 5.002 5.037 16,227,172 -0.05(-0.92%)
Aug 18, 2023 4.981 5.122 4.981 5.084 14,674,436 +0.07(+1.31%)
Aug 17, 2023 5.094 5.122 5.009 5.019 20,655,310 -0.06(-1.11%)
Aug 16, 2023 5.113 5.178 5.056 5.075 24,931,814 -0.01(-0.18%)
Aug 15, 2023 5.075 5.108 5.028 5.084 22,616,158 -0.04(-0.73%)
Aug 14, 2023 5.197 5.197 5.113 5.122 11,477,245 -0.12(-2.33%)
Aug 11, 2023 5.282 5.319 5.230 5.244 15,151,455 -0.03(-0.53%)
Aug 10, 2023 5.291 5.390 5.272 5.272 26,871,458 +0.06(+1.08%)
Aug 09, 2023 5.207 5.244 5.113 5.216 26,785,770 -0.02(-0.36%)
Aug 08, 2023 5.197 5.329 5.169 5.235 29,660,700 -0.05(-0.89%)
Aug 07, 2023 5.366 5.376 5.272 5.282 23,913,952 -0.06(-1.06%)
Aug 04, 2023 5.413 5.494 5.329 5.338 26,244,514 -0.07(-1.22%)
Aug 03, 2023 5.526 5.587 5.404 5.404 14,754,445 -0.16(-2.87%)
Aug 02, 2023 5.582 5.601 5.489 5.564 17,900,864 -0.02(-0.34%)
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.