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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 3.795 3.848 3.759 3.777 68,533,032 -0.09(-2.28%)
Jun 29, 2022 3.936 3.945 3.848 3.865 69,892,840 +0.01(+0.23%)
Jun 28, 2022 3.971 3.998 3.808 3.856 59,952,272 -0.09(-2.24%)
Jun 27, 2022 3.918 3.971 3.892 3.945 43,107,116 +0.07(+1.82%)
Jun 24, 2022 3.892 3.971 3.870 3.874 34,312,656 -0.03(-0.68%)
Jun 23, 2022 3.998 4.006 3.901 3.901 47,991,552 -0.13(-3.28%)
Jun 22, 2022 4.059 4.121 4.033 4.033 51,422,068 -0.07(-1.72%)
Jun 21, 2022 4.148 4.156 4.095 4.103 73,478,448 +0.14(+3.56%)
Jun 17, 2022 3.962 4.006 3.892 3.962 69,741,440 +0.05(+1.35%)
Jun 16, 2022 4.006 4.024 3.883 3.909 46,233,244 -0.19(-4.53%)
Jun 15, 2022 4.086 4.148 4.015 4.095 70,221,208 +0.09(+2.20%)
Jun 14, 2022 4.068 4.086 3.980 4.006 60,338,676 -0.03(-0.66%)
Jun 13, 2022 4.121 4.121 3.989 4.033 67,691,496 -0.18(-4.19%)
Jun 10, 2022 4.245 4.253 4.183 4.209 64,083,612 -0.16(-3.64%)
Jun 09, 2022 4.439 4.483 4.359 4.368 51,824,760 -0.13(-2.94%)
Jun 08, 2022 4.589 4.615 4.465 4.501 56,721,288 -0.11(-2.49%)
Jun 07, 2022 4.562 4.615 4.527 4.615 40,808,484 -0.04(-0.95%)
Jun 06, 2022 4.748 4.756 4.655 4.659 41,144,264 -0.04(-0.94%)
Jun 03, 2022 4.677 4.748 4.668 4.704 53,453,584 -0.04(-0.74%)
Jun 02, 2022 4.730 4.739 4.642 4.739 45,676,256 +0.03(+0.56%)
Jun 01, 2022 4.809 4.827 4.690 4.712 48,352,912 -0.12(-2.50%)
May 31, 2022 4.824 4.886 4.790 4.833 46,285,368 +0.02(+0.37%)
May 27, 2022 4.762 4.877 4.758 4.815 45,941,884 +0.04(+0.92%)
May 26, 2022 4.692 4.807 4.674 4.771 39,640,856 +0.11(+2.27%)
May 25, 2022 4.657 4.710 4.616 4.665 46,371,332 -0.09(-1.86%)
May 24, 2022 4.718 4.776 4.621 4.754 68,020,888 +0.08(+1.70%)
May 23, 2022 4.621 4.727 4.617 4.674 47,798,420 +0.19(+4.13%)
May 20, 2022 4.471 4.507 4.445 4.489 53,685,456 +0.07(+1.60%)
May 19, 2022 4.418 4.471 4.366 4.418 55,049,928 +0.05(+1.21%)
May 18, 2022 4.410 4.454 4.348 4.366 62,798,420 -0.08(-1.79%)
May 17, 2022 4.436 4.507 4.423 4.445 48,715,384 +0.10(+2.23%)
May 16, 2022 4.277 4.371 4.260 4.348 51,138,076 +0.07(+1.65%)
May 13, 2022 4.180 4.304 4.163 4.277 56,540,860 +0.11(+2.54%)
May 12, 2022 4.110 4.212 4.057 4.172 80,230,816 +0.10(+2.38%)
May 11, 2022 4.030 4.127 4.008 4.075 70,543,272 +0.10(+2.44%)
May 10, 2022 3.969 4.013 3.920 3.978 73,595,744 +0.04(+0.89%)
May 09, 2022 4.022 4.044 3.898 3.942 97,355,768 -0.16(-3.87%)
May 06, 2022 4.057 4.198 3.995 4.101 92,239,768 +0.04(+1.09%)
May 05, 2022 4.083 4.092 3.969 4.057 70,788,248 -0.16(-3.77%)
May 04, 2022 4.092 4.224 4.061 4.216 92,192,120 +0.02(+0.42%)
May 03, 2022 4.172 4.231 4.136 4.198 53,756,760 +0.11(+2.59%)
May 02, 2022 4.163 4.189 4.030 4.092 65,392,500 -0.13(-3.06%)
Apr 29, 2022 4.433 4.442 4.204 4.221 47,267,152 -0.08(-1.84%)
Apr 28, 2022 4.256 4.318 4.177 4.301 55,665,192 +0.00(+0.00%)
Apr 27, 2022 4.309 4.350 4.256 4.301 47,789,144 -0.03(-0.61%)
Apr 26, 2022 4.442 4.450 4.318 4.327 54,322,184 -0.24(-5.21%)
Apr 25, 2022 4.574 4.596 4.442 4.565 62,035,372 -0.08(-1.71%)
Apr 22, 2022 4.794 4.803 4.618 4.644 49,745,300 -0.13(-2.77%)
Apr 21, 2022 4.935 4.953 4.768 4.776 30,767,384 -0.16(-3.21%)
Apr 20, 2022 4.865 4.961 4.856 4.935 39,191,360 +0.06(+1.27%)
Apr 19, 2022 4.944 4.979 4.812 4.873 52,033,800 -0.07(-1.43%)
Apr 18, 2022 4.917 4.988 4.904 4.944 38,420,792 +0.06(+1.26%)
Apr 14, 2022 4.856 4.909 4.829 4.882 36,549,520 -0.02(-0.36%)
Apr 13, 2022 4.856 4.917 4.830 4.900 41,573,552 +0.04(+0.91%)
Apr 12, 2022 5.023 5.023 4.847 4.856 50,600,588 -0.11(-2.13%)
Apr 11, 2022 4.935 4.961 4.900 4.961 49,745,444 +0.04(+0.90%)
Apr 08, 2022 4.900 4.957 4.843 4.917 45,738,364 +0.00(+0.00%)
Apr 07, 2022 4.917 4.935 4.838 4.917 48,266,668 -0.03(-0.53%)
Apr 06, 2022 4.944 5.014 4.909 4.944 59,002,140 -0.04(-0.88%)
Apr 05, 2022 5.094 5.129 4.988 4.988 51,139,100 -0.18(-3.41%)
Apr 04, 2022 5.173 5.191 5.111 5.164 40,353,624 +0.01(+0.17%)
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.