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 (%)
Apr 28, 2023 4.725 4.794 4.697 4.780 18,771,390 +0.01(+0.19%)
Apr 27, 2023 4.715 4.778 4.687 4.771 18,569,214 +0.14(+3.01%)
Apr 26, 2023 4.660 4.695 4.613 4.632 13,494,337 -0.03(-0.60%)
Apr 25, 2023 4.641 4.687 4.604 4.660 22,769,408 +0.02(+0.40%)
Apr 24, 2023 4.632 4.692 4.567 4.641 17,627,136 -0.03(-0.60%)
Apr 21, 2023 4.660 4.669 4.604 4.669 6,029,879 +0.01(+0.20%)
Apr 20, 2023 4.613 4.697 4.613 4.660 16,795,738 +0.02(+0.40%)
Apr 19, 2023 4.725 4.743 4.635 4.641 21,231,618 -0.15(-3.10%)
Apr 18, 2023 4.790 4.845 4.743 4.790 22,135,654 -0.05(-0.96%)
Apr 17, 2023 4.892 4.919 4.799 4.836 23,586,462 -0.05(-0.95%)
Apr 14, 2023 4.752 4.896 4.743 4.882 29,047,542 +0.09(+1.94%)
Apr 13, 2023 4.808 4.882 4.780 4.790 33,930,668 -0.04(-0.77%)
Apr 12, 2023 4.790 4.892 4.752 4.827 38,428,516 +0.12(+2.56%)
Apr 11, 2023 4.613 4.732 4.604 4.706 47,961,408 +0.22(+4.97%)
Apr 10, 2023 4.455 4.506 4.437 4.483 18,299,938 +0.03(+0.62%)
Apr 06, 2023 4.483 4.492 4.404 4.455 20,654,146 -0.02(-0.41%)
Apr 05, 2023 4.492 4.539 4.409 4.474 31,502,258 +0.00(+0.00%)
Apr 04, 2023 4.437 4.483 4.404 4.474 22,716,610 +0.10(+2.34%)
Apr 03, 2023 4.400 4.432 4.325 4.372 26,763,606 -0.15(-3.22%)
Mar 31, 2023 4.517 4.564 4.452 4.517 76,608,384 +0.06(+1.46%)
Mar 30, 2023 4.452 4.508 4.327 4.452 30,569,192 +0.15(+3.45%)
Mar 29, 2023 4.230 4.322 4.211 4.304 24,408,712 +0.07(+1.75%)
Mar 28, 2023 4.220 4.281 4.220 4.230 27,660,028 +0.04(+0.89%)
Mar 27, 2023 4.146 4.202 4.109 4.192 35,583,212 +0.14(+3.43%)
Mar 24, 2023 3.970 4.109 3.933 4.053 30,391,152 +0.09(+2.19%)
Mar 23, 2023 4.177 4.196 3.921 3.967 54,608,452 -0.14(-3.35%)
Mar 22, 2023 4.131 4.214 4.104 4.104 37,240,512 -0.03(-0.67%)
Mar 21, 2023 4.113 4.196 4.104 4.131 32,455,966 +0.10(+2.50%)
Mar 20, 2023 4.104 4.118 4.007 4.031 32,905,306 -0.01(-0.23%)
Mar 17, 2023 4.131 4.131 4.003 4.040 44,592,456 -0.12(-2.86%)
Mar 16, 2023 4.076 4.186 4.031 4.159 40,951,876 +0.12(+2.95%)
Mar 15, 2023 4.031 4.076 3.939 4.040 71,844,728 -0.06(-1.56%)
Mar 14, 2023 4.104 4.159 4.072 4.104 45,984,128 +0.00(+0.00%)
Mar 13, 2023 4.113 4.205 4.053 4.104 49,196,380 -0.07(-1.75%)
Mar 10, 2023 4.241 4.306 4.159 4.177 35,362,196 -0.18(-4.20%)
Mar 09, 2023 4.415 4.448 4.333 4.360 33,665,700 -0.09(-2.06%)
Mar 08, 2023 4.425 4.512 4.415 4.452 22,800,628 +0.10(+2.32%)
Mar 07, 2023 4.315 4.360 4.241 4.351 28,545,452 -0.02(-0.42%)
Mar 06, 2023 4.223 4.415 4.214 4.370 35,141,708 +0.16(+3.70%)
Mar 03, 2023 4.251 4.304 4.214 4.214 65,276,516 +0.02(+0.44%)
Mar 02, 2023 4.360 4.360 4.196 4.196 63,167,496 -0.27(-6.15%)
Mar 01, 2023 4.351 4.470 4.278 4.470 49,336,372 +0.07(+1.53%)
Feb 28, 2023 4.449 4.454 4.376 4.403 30,501,354 -0.02(-0.41%)
Feb 27, 2023 4.504 4.513 4.412 4.421 23,044,192 -0.05(-1.23%)
Feb 24, 2023 4.550 4.568 4.458 4.476 32,162,570 -0.21(-4.49%)
Feb 23, 2023 4.788 4.815 4.660 4.687 25,457,822 +0.06(+1.39%)
Feb 22, 2023 4.595 4.659 4.568 4.623 41,115,092 +0.04(+0.80%)
Feb 21, 2023 4.696 4.733 4.568 4.586 32,647,464 -0.13(-2.72%)
Feb 17, 2023 4.696 4.760 4.687 4.714 25,667,228 +0.02(+0.39%)
Feb 16, 2023 4.632 4.724 4.605 4.696 24,179,816 +0.00(+0.00%)
Feb 15, 2023 4.687 4.746 4.632 4.696 50,236,640 +0.07(+1.58%)
Feb 14, 2023 4.719 4.751 4.605 4.623 51,703,808 -0.09(-1.94%)
Feb 13, 2023 4.605 4.733 4.577 4.714 29,711,656 +0.21(+4.67%)
Feb 10, 2023 4.458 4.540 4.416 4.504 48,885,224 +0.05(+1.03%)
Feb 09, 2023 4.568 4.595 4.454 4.458 45,593,196 -0.20(-4.32%)
Feb 08, 2023 4.531 4.669 4.522 4.659 51,316,212 +0.38(+8.99%)
Feb 07, 2023 4.376 4.394 4.249 4.275 32,188,512 -0.18(-4.11%)
Feb 06, 2023 4.371 4.472 4.323 4.458 37,821,632 +0.00(+0.00%)
Feb 03, 2023 4.495 4.531 4.440 4.458 36,165,476 -0.10(-2.21%)
Feb 02, 2023 4.641 4.648 4.540 4.559 45,656,232 +0.06(+1.43%)
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.