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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2024 6.783 6.813 6.714 6.754 25,766,162 -0.19(-2.71%)
Feb 28, 2024 6.922 6.972 6.887 6.942 13,218,078 -0.03(-0.43%)
Feb 27, 2024 6.882 7.001 6.863 6.972 12,424,664 +0.13(+1.88%)
Feb 26, 2024 6.813 6.853 6.793 6.843 10,641,815 +0.06(+0.88%)
Feb 23, 2024 6.744 6.843 6.729 6.783 23,393,102 -0.06(-0.87%)
Feb 22, 2024 6.873 6.932 6.823 6.843 16,583,761 -0.03(-0.50%)
Feb 21, 2024 6.925 6.935 6.877 6.877 19,363,796 -0.06(-0.83%)
Feb 20, 2024 6.839 6.973 6.820 6.935 31,943,172 +0.27(+4.03%)
Feb 16, 2024 6.628 6.705 6.604 6.666 20,879,188 +0.02(+0.29%)
Feb 15, 2024 6.590 6.666 6.580 6.647 21,207,366 +0.07(+1.02%)
Feb 14, 2024 6.542 6.666 6.484 6.580 20,366,802 +0.05(+0.73%)
Feb 13, 2024 6.551 6.609 6.465 6.532 22,000,752 -0.15(-2.30%)
Feb 12, 2024 6.609 6.714 6.590 6.686 8,285,814 +0.06(+0.87%)
Feb 09, 2024 6.523 6.638 6.484 6.628 15,426,560 +0.12(+1.92%)
Feb 08, 2024 6.666 6.695 6.484 6.503 25,843,894 -0.16(-2.45%)
Feb 07, 2024 6.590 6.676 6.570 6.666 44,751,764 -0.10(-1.42%)
Feb 06, 2024 6.417 6.762 6.398 6.762 66,373,592 +0.41(+6.50%)
Feb 05, 2024 6.302 6.406 6.254 6.350 15,597,511 +0.06(+0.91%)
Feb 02, 2024 6.225 6.331 6.196 6.292 13,647,885 -0.07(-1.06%)
Feb 01, 2024 6.359 6.388 6.273 6.359 18,964,166 +0.03(+0.51%)
Jan 31, 2024 6.375 6.461 6.318 6.327 20,312,358 +0.09(+1.38%)
Jan 30, 2024 6.260 6.299 6.241 6.241 13,199,802 -0.07(-1.06%)
Jan 29, 2024 6.337 6.356 6.251 6.308 11,574,867 -0.06(-0.90%)
Jan 26, 2024 6.356 6.394 6.337 6.366 9,978,679 +0.10(+1.53%)
Jan 25, 2024 6.299 6.327 6.260 6.270 15,572,732 +0.01(+0.15%)
Jan 24, 2024 6.414 6.414 6.260 6.260 21,589,694 +0.00(+0.00%)
Jan 23, 2024 6.231 6.279 6.174 6.260 15,846,465 +0.07(+1.08%)
Jan 22, 2024 6.337 6.394 6.136 6.193 26,129,524 -0.19(-3.00%)
Jan 19, 2024 6.346 6.414 6.346 6.385 23,673,046 +0.00(+0.00%)
Jan 18, 2024 6.356 6.394 6.327 6.385 15,279,812 -0.01(-0.15%)
Jan 17, 2024 6.385 6.423 6.366 6.394 13,584,972 -0.02(-0.30%)
Jan 16, 2024 6.548 6.553 6.404 6.414 19,412,738 -0.15(-2.34%)
Jan 12, 2024 6.557 6.605 6.538 6.567 11,606,804 +0.02(+0.29%)
Jan 11, 2024 6.577 6.586 6.481 6.548 12,434,731 +0.02(+0.29%)
Jan 10, 2024 6.519 6.538 6.476 6.529 8,517,925 +0.05(+0.74%)
Jan 09, 2024 6.519 6.529 6.452 6.481 26,619,488 -0.10(-1.46%)
Jan 08, 2024 6.567 6.600 6.531 6.577 11,299,612 -0.03(-0.44%)
Jan 05, 2024 6.519 6.623 6.500 6.605 20,071,348 +0.17(+2.68%)
Jan 04, 2024 6.375 6.476 6.356 6.433 17,168,944 -0.04(-0.59%)
Jan 03, 2024 6.538 6.572 6.461 6.471 17,960,342 -0.06(-0.88%)
Jan 02, 2024 6.586 6.615 6.490 6.529 10,337,987 -0.13(-2.01%)
Dec 29, 2023 6.672 6.692 6.605 6.663 6,544,602 -0.03(-0.52%)
Dec 28, 2023 6.688 6.726 6.662 6.698 12,057,465 -0.05(-0.71%)
Dec 27, 2023 6.698 6.755 6.679 6.746 15,135,727 +0.05(+0.72%)
Dec 26, 2023 6.573 6.717 6.564 6.698 17,220,400 +0.16(+2.49%)
Dec 22, 2023 6.497 6.612 6.487 6.535 16,147,578 +0.10(+1.49%)
Dec 21, 2023 6.439 6.468 6.391 6.439 10,955,893 +0.09(+1.36%)
Dec 20, 2023 6.439 6.449 6.353 6.353 12,946,562 -0.12(-1.92%)
Dec 19, 2023 6.525 6.544 6.468 6.477 10,847,001 +0.04(+0.60%)
Dec 18, 2023 6.362 6.458 6.324 6.439 12,133,480 +0.13(+2.13%)
Dec 15, 2023 6.372 6.377 6.286 6.305 14,651,168 -0.08(-1.20%)
Dec 14, 2023 6.401 6.466 6.324 6.382 24,819,878 +0.04(+0.60%)
Dec 13, 2023 6.171 6.353 6.128 6.343 22,304,850 +0.25(+4.09%)
Dec 12, 2023 6.123 6.132 6.046 6.094 10,485,346 -0.06(-0.93%)
Dec 11, 2023 6.161 6.199 6.142 6.152 9,611,412 -0.09(-1.38%)
Dec 08, 2023 6.123 6.255 6.123 6.238 18,586,074 +0.05(+0.77%)
Dec 07, 2023 6.123 6.190 6.075 6.190 23,594,038 +0.10(+1.72%)
Dec 06, 2023 6.161 6.171 6.047 6.085 18,618,314 -0.06(-0.93%)
Dec 05, 2023 6.037 6.166 6.037 6.142 12,249,022 +0.10(+1.57%)
Dec 04, 2023 6.085 6.133 6.018 6.047 8,550,817 -0.07(-1.09%)
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.