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 (%)
Jul 29, 2022 3.965 4.054 3.957 3.974 49,838,128 -0.05(-1.32%)
Jul 28, 2022 3.983 4.027 3.904 4.027 42,392,944 +0.11(+2.70%)
Jul 27, 2022 3.886 3.939 3.851 3.921 69,164,112 +0.09(+2.30%)
Jul 26, 2022 3.824 3.912 3.798 3.833 50,725,924 -0.01(-0.23%)
Jul 25, 2022 3.771 3.864 3.718 3.842 62,778,628 +0.14(+3.82%)
Jul 22, 2022 3.771 3.815 3.667 3.700 55,716,800 -0.06(-1.64%)
Jul 21, 2022 3.692 3.762 3.647 3.762 49,271,612 +0.00(+0.00%)
Jul 20, 2022 3.771 3.806 3.718 3.762 50,960,196 -0.04(-1.16%)
Jul 19, 2022 3.718 3.833 3.714 3.806 64,660,728 +0.11(+2.86%)
Jul 18, 2022 3.683 3.753 3.674 3.700 64,214,456 +0.05(+1.45%)
Jul 15, 2022 3.568 3.689 3.550 3.647 49,014,468 +0.11(+3.25%)
Jul 14, 2022 3.497 3.568 3.444 3.533 75,794,104 -0.09(-2.44%)
Jul 13, 2022 3.621 3.700 3.586 3.621 62,474,248 +0.02(+0.49%)
Jul 12, 2022 3.594 3.670 3.559 3.603 38,998,808 -0.05(-1.45%)
Jul 11, 2022 3.674 3.718 3.639 3.656 53,688,200 -0.13(-3.50%)
Jul 08, 2022 3.789 3.815 3.745 3.789 41,036,280 +0.04(+1.18%)
Jul 07, 2022 3.709 3.771 3.709 3.745 38,847,460 +0.10(+2.66%)
Jul 06, 2022 3.674 3.700 3.577 3.647 59,932,080 -0.05(-1.43%)
Jul 05, 2022 3.647 3.709 3.594 3.700 56,689,396 -0.05(-1.41%)
Jul 01, 2022 3.700 3.780 3.656 3.753 60,001,408 -0.02(-0.62%)
Jun 30, 2022 3.795 3.848 3.759 3.777 68,533,504 -0.09(-2.28%)
Jun 29, 2022 3.936 3.945 3.848 3.865 69,893,320 +0.01(+0.23%)
Jun 28, 2022 3.971 3.998 3.808 3.856 59,952,680 -0.09(-2.24%)
Jun 27, 2022 3.918 3.971 3.892 3.945 43,107,408 +0.07(+1.82%)
Jun 24, 2022 3.892 3.971 3.870 3.874 34,312,888 -0.03(-0.68%)
Jun 23, 2022 3.998 4.006 3.900 3.900 47,991,880 -0.13(-3.28%)
Jun 22, 2022 4.059 4.121 4.033 4.033 51,422,420 -0.07(-1.72%)
Jun 21, 2022 4.148 4.156 4.095 4.103 73,478,952 +0.14(+3.56%)
Jun 17, 2022 3.962 4.006 3.892 3.962 69,741,912 +0.05(+1.35%)
Jun 16, 2022 4.006 4.024 3.883 3.909 46,233,560 -0.19(-4.53%)
Jun 15, 2022 4.086 4.148 4.015 4.095 70,221,680 +0.09(+2.20%)
Jun 14, 2022 4.068 4.086 3.980 4.006 60,339,088 -0.03(-0.66%)
Jun 13, 2022 4.121 4.121 3.989 4.033 67,691,960 -0.18(-4.19%)
Jun 10, 2022 4.245 4.253 4.183 4.209 64,084,048 -0.16(-3.64%)
Jun 09, 2022 4.439 4.483 4.359 4.368 51,825,116 -0.13(-2.94%)
Jun 08, 2022 4.589 4.615 4.465 4.501 56,721,676 -0.11(-2.49%)
Jun 07, 2022 4.562 4.615 4.527 4.615 40,808,764 -0.04(-0.95%)
Jun 06, 2022 4.748 4.756 4.655 4.659 41,144,548 -0.04(-0.94%)
Jun 03, 2022 4.677 4.748 4.668 4.704 53,453,948 -0.04(-0.74%)
Jun 02, 2022 4.730 4.739 4.642 4.739 45,676,564 +0.03(+0.56%)
Jun 01, 2022 4.809 4.827 4.690 4.712 48,353,240 -0.12(-2.50%)
May 31, 2022 4.824 4.886 4.790 4.833 46,285,680 +0.02(+0.37%)
May 27, 2022 4.762 4.877 4.758 4.815 45,942,196 +0.04(+0.92%)
May 26, 2022 4.692 4.807 4.674 4.771 39,641,124 +0.11(+2.27%)
May 25, 2022 4.657 4.709 4.616 4.665 46,371,644 -0.09(-1.86%)
May 24, 2022 4.718 4.776 4.621 4.754 68,021,344 +0.08(+1.70%)
May 23, 2022 4.621 4.727 4.617 4.674 47,798,744 +0.19(+4.13%)
May 20, 2022 4.471 4.507 4.445 4.489 53,685,820 +0.07(+1.60%)
May 19, 2022 4.418 4.471 4.366 4.418 55,050,300 +0.05(+1.21%)
May 18, 2022 4.410 4.454 4.348 4.366 62,798,844 -0.08(-1.79%)
May 17, 2022 4.436 4.507 4.423 4.445 48,715,712 +0.10(+2.23%)
May 16, 2022 4.277 4.371 4.260 4.348 51,138,424 +0.07(+1.65%)
May 13, 2022 4.180 4.304 4.163 4.277 56,541,244 +0.11(+2.54%)
May 12, 2022 4.110 4.212 4.057 4.172 80,231,360 +0.10(+2.38%)
May 11, 2022 4.030 4.127 4.008 4.075 70,543,744 +0.10(+2.44%)
May 10, 2022 3.969 4.013 3.920 3.977 73,596,248 +0.04(+0.89%)
May 09, 2022 4.022 4.044 3.898 3.942 97,356,424 -0.16(-3.87%)
May 06, 2022 4.057 4.198 3.995 4.101 92,240,392 +0.04(+1.09%)
May 05, 2022 4.083 4.092 3.969 4.057 70,788,728 -0.16(-3.77%)
May 04, 2022 4.092 4.224 4.061 4.216 92,192,744 +0.02(+0.42%)
May 03, 2022 4.172 4.231 4.136 4.198 53,757,124 +0.11(+2.59%)
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.