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 (%)
Oct 29, 2021 3.649 3.675 3.502 3.519 53,498,100 -0.12(-3.33%)
Oct 28, 2021 3.632 3.666 3.554 3.641 49,241,256 -0.02(-0.47%)
Oct 27, 2021 3.710 3.779 3.649 3.658 48,221,764 +0.02(+0.48%)
Oct 26, 2021 3.623 3.641 37,269,320 -0.07(-1.86%)
Oct 25, 2021 3.666 3.736 3.641 3.710 47,790,184 +0.14(+3.87%)
Oct 22, 2021 3.593 3.610 3.433 3.571 104,266,088 -0.15(-3.95%)
Oct 21, 2021 3.796 3.826 3.641 3.718 68,086,536 -0.13(-3.37%)
Oct 20, 2021 3.753 3.887 3.740 3.848 37,484,660 +0.15(+3.97%)
Oct 19, 2021 3.796 3.822 3.692 3.701 48,496,740 -0.17(-4.46%)
Oct 18, 2021 3.822 3.904 3.770 3.874 35,917,824 -0.03(-0.67%)
Oct 15, 2021 3.762 3.917 3.753 3.900 34,179,992 +0.16(+4.40%)
Oct 14, 2021 3.779 3.796 3.710 3.736 23,180,848 -0.04(-1.14%)
Oct 13, 2021 3.762 3.796 3.675 3.779 27,004,946 +0.04(+1.16%)
Oct 12, 2021 3.796 3.796 3.727 3.736 12,822,382 -0.02(-0.46%)
Oct 11, 2021 3.839 3.865 3.744 3.753 26,466,326 -0.09(-2.25%)
Oct 08, 2021 3.900 3.943 3.831 3.839 29,174,808 +0.01(+0.23%)
Oct 07, 2021 3.917 3.935 3.805 3.831 38,470,080 -0.11(-2.85%)
Oct 06, 2021 3.865 3.951 3.770 3.943 49,272,812 +0.03(+0.66%)
Oct 05, 2021 3.857 3.986 3.814 3.917 44,991,484 +0.07(+1.80%)
Oct 04, 2021 3.857 3.926 3.753 3.848 51,237,524 -0.08(-2.04%)
Oct 01, 2021 3.814 3.942 3.800 3.928 41,477,248 +0.17(+4.61%)
Sep 30, 2021 3.791 3.819 3.716 3.755 37,482,116 -0.01(-0.38%)
Sep 29, 2021 3.748 3.784 3.691 3.769 43,766,104 +0.09(+2.32%)
Sep 28, 2021 3.862 3.890 3.684 3.684 56,113,144 -0.16(-4.26%)
Sep 27, 2021 3.741 3.855 3.712 3.848 53,388,756 +0.09(+2.27%)
Sep 24, 2021 3.759 3.801 3.741 3.762 33,734,344 -0.08(-2.04%)
Sep 23, 2021 3.741 3.869 3.737 3.841 41,204,872 +0.15(+4.05%)
Sep 22, 2021 3.698 3.755 3.670 3.691 42,128,248 +0.06(+1.57%)
Sep 21, 2021 3.620 3.684 3.600 3.634 44,611,344 +0.04(+0.99%)
Sep 20, 2021 3.670 3.677 3.548 3.598 59,212,636 -0.14(-3.63%)
Sep 17, 2021 3.776 3.784 3.719 3.734 38,756,772 -0.09(-2.42%)
Sep 16, 2021 3.833 3.851 3.769 3.826 30,880,996 -0.04(-0.92%)
Sep 15, 2021 3.876 3.908 3.841 3.862 36,162,276 -0.05(-1.27%)
Sep 14, 2021 3.955 3.976 3.883 3.912 41,294,732 -0.04(-0.90%)
Sep 13, 2021 3.947 3.997 3.905 3.947 51,035,292 +0.09(+2.40%)
Sep 10, 2021 3.940 3.965 3.841 3.855 48,510,744 -0.02(-0.55%)
Sep 09, 2021 3.826 3.976 3.776 3.876 99,249,488 +0.06(+1.68%)
Sep 08, 2021 4.004 4.040 3.805 3.812 61,019,096 -0.28(-6.79%)
Sep 07, 2021 4.040 4.154 4.026 4.090 22,534,238 +0.05(+1.23%)
Sep 03, 2021 4.104 4.118 4.004 4.040 38,930,260 -0.06(-1.39%)
Sep 02, 2021 4.168 4.211 4.061 4.097 53,505,760 -0.14(-3.20%)
Sep 01, 2021 4.282 4.339 4.225 4.232 37,718,292 +0.01(+0.22%)
Aug 31, 2021 4.216 4.316 4.188 4.223 54,335,600 +0.06(+1.54%)
Aug 30, 2021 4.166 4.202 4.124 4.159 27,051,514 -0.04(-1.02%)
Aug 27, 2021 4.081 4.209 4.060 4.202 35,622,524 +0.12(+2.97%)
Aug 26, 2021 4.145 4.173 4.063 4.081 40,010,008 -0.14(-3.21%)
Aug 25, 2021 4.138 4.216 4.102 4.216 28,580,704 +0.06(+1.37%)
Aug 24, 2021 4.017 4.181 4.010 4.159 37,244,432 +0.19(+4.66%)
Aug 23, 2021 3.946 3.981 3.910 3.974 34,259,852 +0.05(+1.27%)
Aug 20, 2021 3.817 3.924 3.803 3.924 44,337,408 +0.02(+0.55%)
Aug 19, 2021 3.988 4.010 3.864 3.903 65,772,440 -0.08(-1.97%)
Aug 18, 2021 4.031 4.127 3.981 3.981 55,559,520 -0.08(-1.93%)
Aug 17, 2021 4.010 4.113 3.974 4.060 54,505,524 +0.01(+0.18%)
Aug 16, 2021 4.166 4.177 4.045 4.052 42,292,000 -0.09(-2.24%)
Aug 13, 2021 4.117 4.152 4.039 4.145 43,783,892 +0.04(+1.04%)
Aug 12, 2021 4.166 4.202 4.096 4.103 39,282,548 -0.11(-2.69%)
Aug 11, 2021 4.131 4.230 4.088 4.216 36,462,532 +0.05(+1.19%)
Aug 10, 2021 4.131 4.223 4.117 4.166 43,748,060 -0.01(-0.34%)
Aug 09, 2021 4.188 4.244 4.145 4.181 41,279,392 +0.04(+0.86%)
Aug 06, 2021 4.081 4.188 4.046 4.145 51,764,676 +0.07(+1.74%)
Aug 05, 2021 4.145 4.216 4.010 4.074 84,519,360 +0.01(+0.35%)
Aug 04, 2021 4.131 4.177 4.010 4.060 57,478,236 -0.13(-3.05%)
Aug 03, 2021 4.145 4.223 4.032 4.188 59,802,988 +0.01(+0.34%)
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.