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 )

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2022 4.430 4.439 4.201 4.219 47,292,528 -0.08(-1.84%)
Apr 28, 2022 4.254 4.316 4.175 4.298 55,695,080 +0.00(+0.00%)
Apr 27, 2022 4.307 4.348 4.254 4.298 47,814,804 -0.03(-0.61%)
Apr 26, 2022 4.439 4.448 4.316 4.325 54,351,352 -0.24(-5.21%)
Apr 25, 2022 4.571 4.593 4.439 4.562 62,068,676 -0.08(-1.71%)
Apr 22, 2022 4.791 4.800 4.615 4.642 49,772,008 -0.13(-2.77%)
Apr 21, 2022 4.932 4.950 4.765 4.774 30,783,904 -0.16(-3.21%)
Apr 20, 2022 4.862 4.959 4.853 4.932 39,212,404 +0.06(+1.27%)
Apr 19, 2022 4.941 4.976 4.809 4.871 52,061,740 -0.07(-1.43%)
Apr 18, 2022 4.915 4.985 4.902 4.941 38,441,420 +0.06(+1.26%)
Apr 14, 2022 4.853 4.906 4.827 4.880 36,569,144 -0.02(-0.36%)
Apr 13, 2022 4.853 4.915 4.827 4.897 41,595,872 +0.04(+0.91%)
Apr 12, 2022 5.020 5.020 4.844 4.853 50,627,756 -0.11(-2.13%)
Apr 11, 2022 4.932 4.959 4.897 4.959 49,772,152 +0.04(+0.90%)
Apr 08, 2022 4.897 4.954 4.840 4.915 45,762,920 +0.00(+0.00%)
Apr 07, 2022 4.915 4.932 4.836 4.915 48,292,584 -0.03(-0.53%)
Apr 06, 2022 4.941 5.012 4.906 4.941 59,033,820 -0.04(-0.88%)
Apr 05, 2022 5.091 5.126 4.985 4.985 51,166,556 -0.18(-3.41%)
Apr 04, 2022 5.170 5.188 5.109 5.161 40,375,288 +0.01(+0.17%)
Apr 01, 2022 5.144 5.166 5.095 5.153 49,059,808 +0.13(+2.51%)
Mar 31, 2022 5.123 5.163 5.022 5.026 57,255,176 -0.06(-1.21%)
Mar 30, 2022 5.079 5.119 5.017 5.088 59,055,132 -0.02(-0.34%)
Mar 29, 2022 5.044 5.114 5.031 5.105 44,017,092 +0.11(+2.11%)
Mar 28, 2022 5.009 5.017 4.921 5.000 41,489,396 -0.04(-0.70%)
Mar 25, 2022 4.947 5.049 4.947 5.035 70,175,904 +0.07(+1.42%)
Mar 24, 2022 4.947 5.079 4.916 4.965 56,261,164 +0.05(+1.08%)
Mar 23, 2022 4.859 4.973 4.841 4.912 48,387,808 +0.05(+1.09%)
Mar 22, 2022 4.841 4.885 4.815 4.859 56,592,520 +0.09(+1.85%)
Mar 21, 2022 4.665 4.789 4.639 4.771 60,048,624 +0.18(+3.83%)
Mar 18, 2022 4.524 4.604 4.516 4.595 59,504,120 +0.07(+1.56%)
Mar 17, 2022 4.410 4.542 4.348 4.524 60,607,564 +0.15(+3.42%)
Mar 16, 2022 4.287 4.384 4.278 4.375 47,826,048 +0.11(+2.69%)
Mar 15, 2022 4.252 4.304 4.190 4.260 54,489,532 -0.01(-0.21%)
Mar 14, 2022 4.340 4.407 4.269 4.269 54,336,392 +0.00(+0.00%)
Mar 11, 2022 4.375 4.397 4.260 4.269 56,762,448 -0.11(-2.41%)
Mar 10, 2022 4.252 4.370 4.234 4.375 44,656,900 +0.02(+0.40%)
Mar 09, 2022 4.313 4.410 4.304 4.357 49,217,304 +0.22(+5.32%)
Mar 08, 2022 4.137 4.216 4.076 4.137 62,502,396 +0.03(+0.64%)
Mar 07, 2022 4.208 4.216 4.102 4.111 62,707,816 -0.15(-3.51%)
Mar 04, 2022 4.225 4.278 4.164 4.260 65,632,664 -0.08(-1.83%)
Mar 03, 2022 4.445 4.454 4.322 4.340 60,207,008 +0.06(+1.44%)
Mar 02, 2022 4.181 4.313 4.164 4.278 56,192,020 +0.11(+2.53%)
Mar 01, 2022 4.225 4.296 4.115 4.172 40,013,408 -0.08(-1.86%)
Feb 28, 2022 4.208 4.260 4.167 4.252 28,266,914 -0.03(-0.74%)
Feb 25, 2022 4.231 4.319 4.257 4.283 53,067,624 +0.00(+0.00%)
Feb 24, 2022 4.187 4.301 4.108 4.283 73,402,528 -0.13(-2.99%)
Feb 23, 2022 4.521 4.530 4.415 4.415 35,780,984 -0.02(-0.40%)
Feb 22, 2022 4.442 4.459 4.380 4.433 42,801,096 -0.02(-0.34%)
Feb 18, 2022 4.448 0 +0.04(+1.00%)
Feb 17, 2022 4.439 4.470 4.378 4.404 76,087,560 -0.09(-1.96%)
Feb 16, 2022 4.510 4.545 4.457 4.492 47,608,080 -0.03(-0.58%)
Feb 15, 2022 4.492 4.527 4.457 4.519 46,724,308 +0.07(+1.58%)
Feb 14, 2022 4.404 4.475 4.387 4.448 54,309,512 +0.05(+1.20%)
Feb 11, 2022 4.387 4.545 4.352 4.395 155,438,736 +0.26(+6.38%)
Feb 10, 2022 4.132 4.246 4.123 4.132 56,811,688 +0.06(+1.51%)
Feb 09, 2022 4.114 4.141 4.061 4.070 56,859,144 -0.16(-3.74%)
Feb 08, 2022 4.193 4.255 4.123 4.228 49,953,944 +0.04(+1.05%)
Feb 07, 2022 4.167 4.202 4.149 4.185 36,697,564 +0.01(+0.21%)
Feb 04, 2022 4.158 4.202 4.132 4.176 40,067,956 +0.01(+0.21%)
Feb 03, 2022 4.097 4.193 4.167 57,767,276 +0.02(+0.42%)
Feb 02, 2022 4.132 4.167 4.088 4.149 44,541,416 -0.06(-1.46%)
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.