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 )

5.800 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 14, 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 4.449 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%)
Feb 01, 2023 4.531 4.550 4.417 4.495 38,793,768 -0.06(-1.34%)
Jan 31, 2023 4.537 4.583 4.528 4.556 16,308,182 +0.14(+3.11%)
Jan 30, 2023 4.409 4.428 4.364 4.418 22,721,572 -0.02(-0.41%)
Jan 27, 2023 4.482 4.510 4.418 4.437 25,350,002 -0.13(-2.81%)
Jan 26, 2023 4.583 4.592 4.519 4.565 23,385,862 -0.03(-0.60%)
Jan 25, 2023 4.473 4.620 4.446 4.592 27,618,270 +0.10(+2.24%)
Jan 24, 2023 4.528 4.547 4.464 4.492 29,423,788 +0.05(+1.03%)
Jan 23, 2023 4.464 4.565 4.418 4.446 49,173,832 -0.09(-2.02%)
Jan 20, 2023 4.547 4.620 4.537 4.537 32,530,980 -0.13(-2.75%)
Jan 19, 2023 4.592 4.684 4.533 4.665 31,442,538 -0.01(-0.20%)
Jan 18, 2023 4.739 4.766 4.629 4.675 34,880,552 +0.01(+0.20%)
Jan 17, 2023 4.565 4.675 4.537 4.665 21,738,288 +0.06(+1.39%)
Jan 13, 2023 4.565 4.620 4.537 4.601 20,623,738 -0.03(-0.59%)
Jan 12, 2023 4.583 4.702 4.501 4.629 46,842,920 -0.01(-0.20%)
Jan 11, 2023 4.583 4.647 4.537 4.638 29,804,042 +0.09(+2.01%)
Jan 10, 2023 4.455 4.547 4.432 4.547 30,635,162 +0.14(+3.11%)
Jan 09, 2023 4.300 4.428 4.281 4.409 24,192,720 +0.04(+0.84%)
Jan 06, 2023 4.300 4.391 4.258 4.373 34,153,504 +0.16(+3.91%)
Jan 05, 2023 4.062 4.226 4.053 4.208 33,908,956 +0.21(+5.26%)
Jan 04, 2023 4.025 4.043 3.961 3.998 51,854,292 +0.03(+0.69%)
Jan 03, 2023 4.098 4.144 3.952 3.970 34,397,804 -0.34(-7.86%)
Dec 30, 2022 4.281 4.354 4.281 4.309 11,545,348 -0.01(-0.14%)
Dec 29, 2022 4.415 4.424 4.292 4.315 19,323,480 -0.03(-0.63%)
Dec 28, 2022 4.269 4.370 4.269 4.342 17,784,034 +0.15(+3.49%)
Dec 27, 2022 4.205 4.246 4.168 4.196 21,917,636 -0.26(-5.75%)
Dec 23, 2022 4.488 4.516 4.420 4.452 19,343,464 +0.09(+2.10%)
Dec 22, 2022 4.370 4.415 4.287 4.360 24,240,932 +0.01(+0.21%)
Dec 21, 2022 4.306 4.379 4.287 4.351 39,185,788 +0.04(+0.85%)
Dec 20, 2022 4.342 4.379 4.278 4.315 30,838,180 +0.13(+3.06%)
Dec 19, 2022 4.114 4.196 4.077 4.187 26,729,698 +0.14(+3.39%)
Dec 16, 2022 4.040 4.104 4.018 4.050 42,597,928 +0.06(+1.61%)
Dec 15, 2022 4.022 4.086 3.967 3.986 36,430,344 +0.00(+0.00%)
Dec 14, 2022 3.931 4.050 3.849 3.986 67,877,208 +0.03(+0.69%)
Dec 13, 2022 4.150 4.164 3.958 3.958 63,668,512 -0.19(-4.63%)
Dec 12, 2022 4.095 4.150 4.045 4.150 64,321,404 -0.04(-0.87%)
Dec 09, 2022 4.260 4.260 4.187 4.187 23,108,346 -0.05(-1.22%)
Dec 08, 2022 4.391 4.418 4.238 4.238 48,912,396 -0.19(-4.25%)
Dec 07, 2022 4.436 4.498 4.409 4.427 51,760,480 +0.00(+0.00%)
Dec 06, 2022 4.346 4.436 4.332 4.427 47,222,188 +0.13(+2.92%)
Dec 05, 2022 4.400 4.431 4.283 4.301 64,708,964 -0.22(-4.76%)
Dec 02, 2022 4.507 4.565 4.436 4.516 59,418,292 +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.