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 (%)
Nov 30, 2022 4.337 4.471 4.310 4.462 51,123,300 +0.15(+3.53%)
Nov 29, 2022 4.310 4.390 4.296 4.310 35,813,776 +0.06(+1.48%)
Nov 28, 2022 4.283 4.337 4.220 4.247 35,745,436 -0.11(-2.47%)
Nov 25, 2022 4.390 4.408 4.312 4.354 24,661,894 +0.03(+0.62%)
Nov 23, 2022 4.301 4.354 4.274 4.328 54,047,260 -0.03(-0.62%)
Nov 22, 2022 4.471 4.498 4.328 4.354 105,055,576 -0.12(-2.61%)
Nov 21, 2022 4.507 4.520 4.363 4.471 69,412,488 +0.04(+1.01%)
Nov 18, 2022 4.453 4.480 4.372 4.426 82,506,176 +0.09(+2.07%)
Nov 17, 2022 4.229 4.354 4.220 4.337 77,879,840 +0.00(+0.00%)
Nov 16, 2022 4.435 4.471 4.301 4.337 63,352,208 -0.14(-3.20%)
Nov 15, 2022 4.507 4.516 4.426 4.480 27,283,760 +0.04(+1.01%)
Nov 14, 2022 4.489 4.498 4.399 4.435 64,567,468 -0.02(-0.40%)
Nov 11, 2022 4.498 4.619 4.431 4.453 74,656,528 -0.07(-1.58%)
Nov 10, 2022 4.561 4.594 4.471 4.525 78,135,352 -0.29(-5.96%)
Nov 09, 2022 4.991 5.009 4.785 4.811 80,035,416 -0.31(-6.12%)
Nov 08, 2022 5.071 5.152 5.044 5.125 59,504,676 +0.02(+0.35%)
Nov 07, 2022 5.286 5.322 5.073 5.107 53,685,292 -0.24(-4.52%)
Nov 04, 2022 5.412 5.434 5.322 5.349 56,226,828 +0.07(+1.36%)
Nov 03, 2022 5.107 5.295 5.107 5.277 37,209,356 +0.15(+2.97%)
Nov 02, 2022 5.259 5.286 5.125 5.125 24,880,564 -0.19(-3.54%)
Nov 01, 2022 5.250 5.376 5.161 5.313 72,021,336 +0.10(+1.95%)
Oct 31, 2022 4.943 5.229 4.934 5.212 86,672,736 +0.27(+5.43%)
Oct 28, 2022 4.853 4.970 4.844 4.943 54,161,916 +0.02(+0.36%)
Oct 27, 2022 4.862 5.024 4.853 4.925 60,666,616 +0.15(+3.19%)
Oct 26, 2022 4.862 4.912 4.773 4.773 57,023,192 -0.15(-3.09%)
Oct 25, 2022 4.934 5.024 4.916 4.925 40,768,796 -0.05(-1.08%)
Oct 24, 2022 5.140 5.158 4.938 4.979 77,358,560 -0.39(-7.18%)
Oct 21, 2022 5.095 5.409 5.095 5.364 70,552,568 +0.24(+4.72%)
Oct 20, 2022 5.104 5.158 5.091 5.122 62,544,672 +0.13(+2.51%)
Oct 19, 2022 4.961 5.024 4.947 4.997 32,330,608 +0.00(+0.00%)
Oct 18, 2022 4.952 5.006 4.898 4.997 44,463,504 +0.14(+2.95%)
Oct 17, 2022 4.862 4.922 4.849 4.853 34,513,220 +0.07(+1.50%)
Oct 14, 2022 4.871 4.916 4.764 4.782 42,110,356 -0.04(-0.93%)
Oct 13, 2022 4.764 4.934 4.759 4.827 55,098,488 +0.05(+1.13%)
Oct 12, 2022 4.889 4.889 4.746 4.773 25,464,352 -0.10(-2.02%)
Oct 11, 2022 4.952 4.992 4.853 4.871 45,798,544 -0.08(-1.63%)
Oct 10, 2022 4.988 5.050 4.943 4.952 37,542,804 -0.03(-0.54%)
Oct 07, 2022 4.988 4.997 4.898 4.979 44,913,064 -0.02(-0.36%)
Oct 06, 2022 5.104 5.135 4.979 4.997 45,749,152 -0.14(-2.79%)
Oct 05, 2022 5.059 5.158 5.055 5.140 42,032,652 +0.01(+0.17%)
Oct 04, 2022 5.149 5.176 5.063 5.131 54,596,488 +0.00(+0.00%)
Oct 03, 2022 4.889 5.140 4.835 5.131 68,197,824 +0.50(+10.91%)
Sep 30, 2022 4.600 4.671 4.559 4.626 45,407,728 -0.03(-0.58%)
Sep 29, 2022 4.564 4.658 4.492 4.653 67,762,704 +0.08(+1.76%)
Sep 28, 2022 4.555 4.662 4.528 4.573 69,859,176 -0.01(-0.20%)
Sep 27, 2022 4.600 4.649 4.532 4.582 62,891,692 -0.02(-0.39%)
Sep 26, 2022 4.653 4.698 4.528 4.600 61,452,044 -0.21(-4.28%)
Sep 23, 2022 4.859 4.877 4.743 4.805 63,090,504 -0.21(-4.11%)
Sep 22, 2022 4.913 5.043 4.850 5.011 51,789,532 +0.18(+3.70%)
Sep 21, 2022 4.895 4.966 4.832 4.832 54,945,516 -0.07(-1.46%)
Sep 20, 2022 4.779 4.958 4.761 4.904 55,470,932 +0.15(+3.20%)
Sep 19, 2022 4.483 4.779 4.465 4.752 37,478,632 +0.23(+5.15%)
Sep 16, 2022 4.474 4.537 4.447 4.519 41,302,612 -0.03(-0.59%)
Sep 15, 2022 4.573 4.626 4.519 4.546 26,401,054 -0.04(-0.97%)
Sep 14, 2022 4.573 4.609 4.537 4.591 25,551,700 +0.01(+0.20%)
Sep 13, 2022 4.609 4.685 4.564 4.582 39,795,292 -0.13(-2.85%)
Sep 12, 2022 4.680 4.752 4.671 4.716 25,957,248 +0.09(+1.93%)
Sep 09, 2022 4.591 4.649 4.573 4.626 36,852,360 +0.11(+2.38%)
Sep 08, 2022 4.546 4.613 4.515 4.519 40,542,612 -0.07(-1.56%)
Sep 07, 2022 4.483 4.609 4.430 4.591 24,544,850 +0.06(+1.38%)
Sep 06, 2022 4.573 4.586 4.492 4.528 48,446,712 -0.01(-0.20%)
Sep 02, 2022 4.528 4.600 4.492 4.537 43,091,624 +0.09(+2.01%)
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.