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 (%)
Sep 30, 2021 3.791 3.819 3.716 3.755 37,482,380 -0.01(-0.38%)
Sep 29, 2021 3.748 3.784 3.691 3.769 43,766,408 +0.09(+2.32%)
Sep 28, 2021 3.862 3.890 3.684 3.684 56,113,532 -0.16(-4.26%)
Sep 27, 2021 3.741 3.855 3.712 3.848 53,389,128 +0.09(+2.27%)
Sep 24, 2021 3.759 3.801 3.741 3.762 33,734,580 -0.08(-2.04%)
Sep 23, 2021 3.741 3.869 3.737 3.841 41,205,160 +0.15(+4.05%)
Sep 22, 2021 3.698 3.755 3.670 3.691 42,128,540 +0.06(+1.57%)
Sep 21, 2021 3.620 3.684 3.600 3.634 44,611,652 +0.04(+0.99%)
Sep 20, 2021 3.670 3.677 3.548 3.598 59,213,048 -0.14(-3.63%)
Sep 17, 2021 3.776 3.784 3.719 3.734 38,757,044 -0.09(-2.42%)
Sep 16, 2021 3.833 3.851 3.769 3.826 30,881,210 -0.04(-0.92%)
Sep 15, 2021 3.876 3.908 3.841 3.862 36,162,524 -0.05(-1.28%)
Sep 14, 2021 3.955 3.976 3.883 3.912 41,295,020 -0.04(-0.90%)
Sep 13, 2021 3.947 3.997 3.905 3.947 51,035,648 +0.09(+2.40%)
Sep 10, 2021 3.940 3.965 3.841 3.855 48,511,080 -0.02(-0.55%)
Sep 09, 2021 3.826 3.976 3.776 3.876 99,250,176 +0.06(+1.68%)
Sep 08, 2021 4.004 4.040 3.805 3.812 61,019,520 -0.28(-6.79%)
Sep 07, 2021 4.040 4.154 4.026 4.090 22,534,394 +0.05(+1.23%)
Sep 03, 2021 4.104 4.118 4.004 4.040 38,930,532 -0.06(-1.39%)
Sep 02, 2021 4.168 4.211 4.061 4.097 53,506,128 -0.14(-3.20%)
Sep 01, 2021 4.282 4.339 4.225 4.232 37,718,552 +0.01(+0.22%)
Aug 31, 2021 4.216 4.316 4.188 4.223 54,335,984 +0.06(+1.54%)
Aug 30, 2021 4.166 4.202 4.124 4.159 27,051,704 -0.04(-1.02%)
Aug 27, 2021 4.081 4.209 4.060 4.202 35,622,772 +0.12(+2.97%)
Aug 26, 2021 4.145 4.173 4.063 4.081 40,010,292 -0.14(-3.21%)
Aug 25, 2021 4.138 4.216 4.102 4.216 28,580,904 +0.06(+1.37%)
Aug 24, 2021 4.017 4.181 4.010 4.159 37,244,696 +0.19(+4.66%)
Aug 23, 2021 3.946 3.981 3.910 3.974 34,260,092 +0.05(+1.27%)
Aug 20, 2021 3.817 3.924 3.803 3.924 44,337,720 +0.02(+0.55%)
Aug 19, 2021 3.988 4.010 3.864 3.903 65,772,900 -0.08(-1.97%)
Aug 18, 2021 4.031 4.127 3.981 3.981 55,559,912 -0.08(-1.93%)
Aug 17, 2021 4.010 4.113 3.974 4.060 54,505,908 +0.01(+0.18%)
Aug 16, 2021 4.166 4.177 4.045 4.052 42,292,296 -0.09(-2.24%)
Aug 13, 2021 4.117 4.152 4.039 4.145 43,784,196 +0.04(+1.04%)
Aug 12, 2021 4.166 4.202 4.095 4.103 39,282,820 -0.11(-2.69%)
Aug 11, 2021 4.131 4.230 4.088 4.216 36,462,788 +0.05(+1.19%)
Aug 10, 2021 4.131 4.223 4.117 4.166 43,748,364 -0.01(-0.34%)
Aug 09, 2021 4.188 4.244 4.145 4.181 41,279,680 +0.04(+0.86%)
Aug 06, 2021 4.081 4.188 4.046 4.145 51,765,036 +0.07(+1.74%)
Aug 05, 2021 4.145 4.216 4.010 4.074 84,519,952 +0.01(+0.35%)
Aug 04, 2021 4.131 4.177 4.010 4.060 57,478,640 -0.13(-3.05%)
Aug 03, 2021 4.145 4.223 4.032 4.188 59,803,404 +0.01(+0.34%)
Aug 02, 2021 4.273 4.323 4.159 4.174 72,566,048 +0.08(+1.96%)
Jul 30, 2021 4.235 4.303 4.065 4.093 54,073,972 -0.18(-4.31%)
Jul 29, 2021 4.271 4.306 4.207 4.278 40,162,344 +0.04(+0.84%)
Jul 28, 2021 4.143 4.289 4.143 4.242 71,499,536 +0.17(+4.18%)
Jul 27, 2021 4.015 4.097 3.987 4.072 51,987,708 +0.04(+0.88%)
Jul 26, 2021 3.952 4.051 3.944 4.037 34,609,124 +0.12(+3.08%)
Jul 23, 2021 3.966 4.001 3.881 3.916 34,377,316 -0.02(-0.54%)
Jul 22, 2021 3.987 3.987 3.909 3.937 32,807,064 -0.06(-1.60%)
Jul 21, 2021 3.937 4.008 3.920 4.001 30,431,982 +0.06(+1.62%)
Jul 20, 2021 3.831 3.973 3.810 3.937 59,918,064 +0.07(+1.83%)
Jul 19, 2021 3.930 3.955 3.842 3.866 56,409,680 -0.13(-3.37%)
Jul 16, 2021 4.093 4.115 3.994 4.001 46,734,148 -0.06(-1.57%)
Jul 15, 2021 4.122 4.161 4.026 4.065 56,446,312 -0.06(-1.55%)
Jul 14, 2021 4.235 4.242 4.115 4.129 86,154,832 +0.08(+1.93%)
Jul 13, 2021 4.001 4.086 3.966 4.051 68,783,912 +0.01(+0.35%)
Jul 12, 2021 3.944 4.072 3.937 4.037 54,810,940 +0.10(+2.52%)
Jul 09, 2021 3.987 4.001 3.930 3.937 36,029,200 -0.01(-0.18%)
Jul 08, 2021 3.902 3.980 3.852 3.944 66,921,372 -0.03(-0.71%)
Jul 07, 2021 3.959 4.037 3.895 3.973 61,582,412 +0.02(+0.54%)
Jul 06, 2021 4.072 4.083 3.944 3.952 48,118,064 -0.25(-5.91%)
Jul 02, 2021 4.214 4.214 4.115 4.200 42,691,196 +0.05(+1.20%)
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.