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 )

6.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2023 4.451 4.456 4.378 4.406 30,484,596 -0.02(-0.41%)
Feb 27, 2023 4.506 4.515 4.415 4.424 23,031,530 -0.05(-1.23%)
Feb 24, 2023 4.552 4.570 4.461 4.479 32,144,898 -0.21(-4.49%)
Feb 23, 2023 4.790 4.818 4.662 4.690 25,443,834 +0.06(+1.39%)
Feb 22, 2023 4.598 4.662 4.570 4.625 41,092,504 +0.04(+0.80%)
Feb 21, 2023 4.699 4.735 4.570 4.589 32,629,526 -0.13(-2.72%)
Feb 17, 2023 4.699 4.763 4.690 4.717 25,653,126 +0.02(+0.39%)
Feb 16, 2023 4.635 4.726 4.607 4.699 24,166,530 +0.00(+0.00%)
Feb 15, 2023 4.690 4.749 4.635 4.699 50,209,036 +0.07(+1.58%)
Feb 14, 2023 4.722 4.754 4.607 4.625 51,675,400 -0.09(-1.94%)
Feb 13, 2023 4.607 4.735 4.580 4.717 29,695,332 +0.21(+4.67%)
Feb 10, 2023 4.461 4.543 4.418 4.506 48,858,364 +0.05(+1.03%)
Feb 09, 2023 4.570 4.598 4.456 4.461 45,568,144 -0.20(-4.32%)
Feb 08, 2023 4.534 4.671 4.525 4.662 51,288,016 +0.38(+8.99%)
Feb 07, 2023 4.378 4.396 4.251 4.277 32,170,826 -0.18(-4.11%)
Feb 06, 2023 4.374 4.474 4.325 4.461 37,800,852 +0.00(+0.00%)
Feb 03, 2023 4.497 4.534 4.442 4.461 36,145,604 -0.10(-2.21%)
Feb 02, 2023 4.644 4.651 4.543 4.561 45,631,148 +0.06(+1.43%)
Feb 01, 2023 4.534 4.552 4.419 4.497 38,772,452 -0.06(-1.34%)
Jan 31, 2023 4.540 4.586 4.531 4.558 16,299,222 +0.14(+3.11%)
Jan 30, 2023 4.412 4.430 4.366 4.421 22,709,088 -0.02(-0.41%)
Jan 27, 2023 4.485 4.512 4.421 4.439 25,336,074 -0.13(-2.81%)
Jan 26, 2023 4.586 4.595 4.522 4.567 23,373,014 -0.03(-0.60%)
Jan 25, 2023 4.476 4.622 4.448 4.595 27,603,096 +0.10(+2.24%)
Jan 24, 2023 4.531 4.549 4.467 4.494 29,407,622 +0.05(+1.03%)
Jan 23, 2023 4.467 4.567 4.421 4.448 49,146,816 -0.09(-2.02%)
Jan 20, 2023 4.549 4.622 4.540 4.540 32,513,108 -0.13(-2.75%)
Jan 19, 2023 4.595 4.686 4.535 4.668 31,425,262 -0.01(-0.20%)
Jan 18, 2023 4.741 4.769 4.631 4.677 34,861,388 +0.01(+0.20%)
Jan 17, 2023 4.567 4.677 4.540 4.668 21,726,344 +0.06(+1.39%)
Jan 13, 2023 4.567 4.622 4.540 4.604 20,612,408 -0.03(-0.59%)
Jan 12, 2023 4.586 4.705 4.503 4.631 46,817,184 -0.01(-0.20%)
Jan 11, 2023 4.586 4.650 4.540 4.641 29,787,668 +0.09(+2.01%)
Jan 10, 2023 4.457 4.549 4.435 4.549 30,618,330 +0.14(+3.11%)
Jan 09, 2023 4.302 4.430 4.284 4.412 24,179,428 +0.04(+0.84%)
Jan 06, 2023 4.302 4.393 4.261 4.375 34,134,740 +0.16(+3.91%)
Jan 05, 2023 4.064 4.229 4.055 4.210 33,890,324 +0.21(+5.26%)
Jan 04, 2023 4.027 4.046 3.963 4.000 51,825,800 +0.03(+0.69%)
Jan 03, 2023 4.101 4.146 3.954 3.972 34,378,904 -0.34(-7.86%)
Dec 30, 2022 4.284 4.357 4.284 4.311 11,539,005 -0.01(-0.14%)
Dec 29, 2022 4.418 4.427 4.294 4.317 19,312,864 -0.03(-0.63%)
Dec 28, 2022 4.271 4.372 4.271 4.345 17,774,264 +0.15(+3.49%)
Dec 27, 2022 4.207 4.248 4.171 4.198 21,905,596 -0.26(-5.75%)
Dec 23, 2022 4.491 4.518 4.422 4.454 19,332,836 +0.09(+2.10%)
Dec 22, 2022 4.372 4.418 4.290 4.363 24,227,614 +0.01(+0.21%)
Dec 21, 2022 4.308 4.381 4.290 4.354 39,164,264 +0.04(+0.85%)
Dec 20, 2022 4.345 4.381 4.280 4.317 30,821,238 +0.13(+3.06%)
Dec 19, 2022 4.116 4.198 4.079 4.189 26,715,012 +0.14(+3.39%)
Dec 16, 2022 4.043 4.107 4.020 4.052 42,574,528 +0.06(+1.61%)
Dec 15, 2022 4.024 4.088 3.970 3.988 36,410,332 +0.00(+0.00%)
Dec 14, 2022 3.933 4.052 3.851 3.988 67,839,920 +0.03(+0.69%)
Dec 13, 2022 4.152 4.166 3.960 3.960 63,633,532 -0.19(-4.63%)
Dec 12, 2022 4.098 4.152 4.047 4.152 64,286,068 -0.04(-0.87%)
Dec 09, 2022 4.262 4.262 4.189 4.189 23,095,652 -0.05(-1.22%)
Dec 08, 2022 4.393 4.420 4.241 4.241 48,885,528 -0.19(-4.25%)
Dec 07, 2022 4.438 4.501 4.411 4.429 51,732,048 +0.00(+0.00%)
Dec 06, 2022 4.348 4.438 4.335 4.429 47,196,248 +0.13(+2.92%)
Dec 05, 2022 4.402 4.434 4.286 4.303 64,673,416 -0.22(-4.76%)
Dec 02, 2022 4.510 4.568 4.438 4.519 59,385,652 +0.06(+1.41%)
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.