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 )

5.960 -0.140 (-2.30%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 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 (%)
Dec 31, 2021 3.300 3.318 3.274 3.291 14,853,821 +0.01(+0.27%)
Dec 30, 2021 3.265 3.306 3.256 3.283 30,469,490 +0.02(+0.54%)
Dec 29, 2021 3.291 3.318 3.247 3.265 22,986,832 -0.04(-1.33%)
Dec 28, 2021 3.291 3.344 3.291 3.309 29,737,230 -0.02(-0.53%)
Dec 27, 2021 3.283 3.335 3.256 3.326 18,465,702 +0.04(+1.34%)
Dec 23, 2021 3.239 3.291 3.230 3.283 26,612,164 +0.02(+0.54%)
Dec 22, 2021 3.160 3.265 3.160 3.265 36,334,672 +0.09(+2.76%)
Dec 21, 2021 3.186 3.221 3.168 3.177 37,761,440 +0.01(+0.28%)
Dec 20, 2021 3.221 3.221 3.160 3.168 43,293,740 -0.08(-2.43%)
Dec 17, 2021 3.309 3.318 3.239 3.247 69,470,120 -0.11(-3.39%)
Dec 16, 2021 3.300 3.379 3.278 3.362 77,549,312 +0.07(+2.13%)
Dec 15, 2021 3.291 3.326 3.239 3.291 84,340,984 +0.00(+0.00%)
Dec 14, 2021 3.344 3.403 3.291 3.291 75,229,800 +0.01(+0.27%)
Dec 13, 2021 3.432 3.441 3.274 3.283 41,242,612 -0.12(-3.61%)
Dec 10, 2021 3.414 3.441 3.379 3.405 29,717,460 +0.00(+0.00%)
Dec 09, 2021 3.493 3.511 3.405 3.405 37,783,276 -0.13(-3.72%)
Dec 08, 2021 3.546 3.599 3.511 3.537 106,190,704 -0.01(-0.25%)
Dec 07, 2021 3.546 3.572 3.502 3.546 49,009,512 +0.00(+0.00%)
Dec 06, 2021 3.528 3.634 3.511 3.546 59,582,852 +0.05(+1.51%)
Dec 03, 2021 3.625 3.625 3.476 3.493 64,815,908 -0.07(-1.97%)
Dec 02, 2021 3.484 3.563 3.467 3.563 76,856,760 +0.19(+5.73%)
Dec 01, 2021 3.520 3.528 3.370 3.370 47,609,268 -0.07(-1.96%)
Nov 30, 2021 3.499 3.517 3.385 3.438 70,073,200 -0.08(-2.24%)
Nov 29, 2021 3.561 3.569 3.482 3.517 47,499,876 -0.02(-0.50%)
Nov 26, 2021 3.526 3.543 3.490 3.534 27,038,304 -0.04(-0.98%)
Nov 24, 2021 3.482 3.587 3.447 3.569 64,751,036 +0.13(+3.83%)
Nov 23, 2021 3.412 3.482 3.359 3.438 74,533,880 +0.02(+0.51%)
Nov 22, 2021 3.455 3.508 3.394 3.420 37,661,840 +0.02(+0.58%)
Nov 19, 2021 3.444 3.479 3.375 3.401 40,621,832 -0.04(-1.26%)
Nov 18, 2021 3.505 3.461 3.435 3.444 54,214,352 -0.10(-2.93%)
Nov 17, 2021 3.548 3.588 3.522 3.548 43,920,796 +0.01(+0.24%)
Nov 16, 2021 3.582 3.591 3.513 3.539 33,250,708 -0.09(-2.39%)
Nov 15, 2021 3.634 3.652 3.608 3.626 15,575,737 +0.00(+0.00%)
Nov 12, 2021 3.660 3.660 3.591 3.626 38,545,332 -0.03(-0.95%)
Nov 11, 2021 3.634 3.699 3.608 3.660 38,107,860 +0.03(+0.95%)
Nov 10, 2021 3.556 3.626 66,008,480 +0.12(+3.46%)
Nov 09, 2021 3.582 3.587 3.487 3.505 38,514,156 +0.00(+0.00%)
Nov 08, 2021 3.522 3.582 3.496 3.505 26,022,196 -0.04(-1.22%)
Nov 05, 2021 3.574 3.608 3.487 3.548 81,074,160 +0.03(+0.99%)
Nov 04, 2021 3.721 3.721 3.496 3.513 65,138,972 -0.21(-5.58%)
Nov 03, 2021 3.634 3.807 3.617 3.721 69,447,936 +0.11(+3.12%)
Nov 02, 2021 3.617 3.643 3.574 3.608 20,979,188 -0.05(-1.42%)
Nov 01, 2021 3.574 3.678 3.634 3.660 35,194,028 +0.14(+4.00%)
Oct 29, 2021 3.649 3.675 3.502 3.519 53,498,100 -0.12(-3.33%)
Oct 28, 2021 3.632 3.666 3.554 3.641 49,241,256 -0.02(-0.47%)
Oct 27, 2021 3.710 3.779 3.649 3.658 48,221,764 +0.02(+0.48%)
Oct 26, 2021 3.623 3.641 37,269,320 -0.07(-1.86%)
Oct 25, 2021 3.666 3.736 3.641 3.710 47,790,184 +0.14(+3.87%)
Oct 22, 2021 3.593 3.610 3.433 3.571 104,266,088 -0.15(-3.95%)
Oct 21, 2021 3.796 3.826 3.641 3.718 68,086,536 -0.13(-3.37%)
Oct 20, 2021 3.753 3.887 3.740 3.848 37,484,660 +0.15(+3.97%)
Oct 19, 2021 3.796 3.822 3.692 3.701 48,496,740 -0.17(-4.46%)
Oct 18, 2021 3.822 3.904 3.770 3.874 35,917,824 -0.03(-0.67%)
Oct 15, 2021 3.762 3.917 3.753 3.900 34,179,992 +0.16(+4.40%)
Oct 14, 2021 3.779 3.796 3.710 3.736 23,180,848 -0.04(-1.14%)
Oct 13, 2021 3.762 3.796 3.675 3.779 27,004,946 +0.04(+1.16%)
Oct 12, 2021 3.796 3.796 3.727 3.736 12,822,382 -0.02(-0.46%)
Oct 11, 2021 3.839 3.865 3.744 3.753 26,466,326 -0.09(-2.25%)
Oct 08, 2021 3.900 3.943 3.831 3.839 29,174,808 +0.01(+0.23%)
Oct 07, 2021 3.917 3.935 3.805 3.831 38,470,080 -0.11(-2.85%)
Oct 06, 2021 3.865 3.951 3.770 3.943 49,272,812 +0.03(+0.66%)
Oct 05, 2021 3.857 3.986 3.814 3.917 44,991,484 +0.07(+1.80%)
Oct 04, 2021 3.857 3.926 3.753 3.848 51,237,524 -0.08(-2.04%)
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.