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 31, 2023 5.071 5.104 5.004 5.042 15,570,100 -0.09(-1.67%)
Oct 30, 2023 5.204 5.218 5.061 5.128 24,540,008 -0.03(-0.55%)
Oct 27, 2023 5.318 5.323 5.137 5.156 10,507,982 -0.11(-2.16%)
Oct 26, 2023 5.118 5.280 5.118 5.270 15,203,499 +0.16(+3.16%)
Oct 25, 2023 5.147 5.185 5.104 5.109 11,428,976 -0.01(-0.19%)
Oct 24, 2023 5.128 5.180 5.076 5.118 10,397,769 +0.03(+0.56%)
Oct 23, 2023 5.052 5.166 5.033 5.090 12,481,774 +0.02(+0.37%)
Oct 20, 2023 5.071 5.090 5.004 5.071 17,004,120 +0.00(+0.00%)
Oct 19, 2023 4.995 5.152 4.985 5.071 14,205,622 +0.07(+1.33%)
Oct 18, 2023 5.071 5.118 4.985 5.004 24,276,062 -0.14(-2.77%)
Oct 17, 2023 5.128 5.213 5.109 5.147 15,729,277 -0.04(-0.73%)
Oct 16, 2023 5.185 5.223 5.147 5.185 13,424,205 +0.05(+0.92%)
Oct 13, 2023 5.185 5.242 5.118 5.137 14,535,938 +0.00(+0.00%)
Oct 12, 2023 5.204 5.251 5.099 5.137 9,459,155 -0.09(-1.82%)
Oct 11, 2023 5.194 5.242 5.147 5.232 16,007,058 +0.09(+1.85%)
Oct 10, 2023 5.137 5.213 5.123 5.137 22,719,912 +0.07(+1.31%)
Oct 09, 2023 5.080 5.090 5.009 5.071 17,563,866 -0.05(-0.93%)
Oct 06, 2023 4.976 5.199 4.947 5.118 28,590,820 +0.04(+0.75%)
Oct 05, 2023 5.023 5.099 4.966 5.080 37,475,044 +0.07(+1.33%)
Oct 04, 2023 4.909 5.014 4.881 5.014 16,227,836 +0.13(+2.72%)
Oct 03, 2023 4.966 5.004 4.862 4.881 18,039,510 -0.15(-3.02%)
Oct 02, 2023 5.071 5.085 4.985 5.033 10,691,969 -0.06(-1.24%)
Sep 29, 2023 5.125 5.153 5.077 5.096 16,170,608 +0.02(+0.37%)
Sep 28, 2023 4.963 5.125 4.954 5.077 16,058,468 +0.12(+2.49%)
Sep 27, 2023 5.068 5.068 4.916 4.954 19,034,152 -0.08(-1.51%)
Sep 26, 2023 5.077 5.125 5.020 5.030 10,153,217 -0.09(-1.85%)
Sep 25, 2023 5.153 5.153 5.115 5.125 10,249,374 -0.05(-0.92%)
Sep 22, 2023 5.172 5.219 5.153 5.172 18,498,194 +0.01(+0.18%)
Sep 21, 2023 5.210 5.224 5.153 5.162 12,086,439 -0.17(-3.20%)
Sep 20, 2023 5.324 5.419 5.316 5.333 14,425,970 +0.09(+1.63%)
Sep 19, 2023 5.305 5.333 5.238 5.248 14,934,025 -0.03(-0.65%)
Sep 18, 2023 5.320 5.355 5.263 5.282 12,013,594 -0.01(-0.18%)
Sep 15, 2023 5.329 5.339 5.263 5.292 23,117,338 -0.01(-0.18%)
Sep 14, 2023 5.301 5.348 5.273 5.301 15,494,119 +0.03(+0.53%)
Sep 13, 2023 5.263 5.339 5.254 5.273 15,996,239 +0.08(+1.63%)
Sep 12, 2023 5.169 5.235 5.155 5.188 12,900,783 +0.00(+0.00%)
Sep 11, 2023 5.122 5.215 5.090 5.188 14,632,312 +0.17(+3.37%)
Sep 08, 2023 5.010 5.094 4.981 5.019 12,731,101 +0.04(+0.75%)
Sep 07, 2023 5.019 5.019 4.953 4.981 11,138,285 -0.03(-0.56%)
Sep 06, 2023 5.057 5.118 4.991 5.010 12,510,590 -0.06(-1.11%)
Sep 05, 2023 5.113 5.169 5.057 5.066 19,932,012 -0.18(-3.41%)
Sep 01, 2023 5.301 5.310 5.221 5.245 28,160,382 +0.08(+1.52%)
Aug 31, 2023 5.204 5.223 5.119 5.166 29,164,618 -0.13(-2.48%)
Aug 30, 2023 5.401 5.410 5.288 5.298 20,319,410 -0.16(-2.93%)
Aug 29, 2023 5.392 5.481 5.368 5.457 24,415,834 +0.13(+2.47%)
Aug 28, 2023 5.110 5.345 5.091 5.326 27,621,396 +0.17(+3.28%)
Aug 25, 2023 5.194 5.199 5.100 5.157 18,326,532 -0.06(-1.08%)
Aug 24, 2023 5.241 5.279 5.194 5.213 14,409,185 -0.11(-2.12%)
Aug 23, 2023 5.176 5.345 5.157 5.326 26,545,154 +0.18(+3.47%)
Aug 22, 2023 5.100 5.176 5.072 5.147 16,630,169 +0.11(+2.24%)
Aug 21, 2023 5.035 5.072 4.999 5.035 16,235,769 -0.05(-0.92%)
Aug 18, 2023 4.978 5.119 4.978 5.082 14,682,210 +0.07(+1.31%)
Aug 17, 2023 5.091 5.119 5.006 5.016 20,666,252 -0.06(-1.11%)
Aug 16, 2023 5.110 5.176 5.053 5.072 24,945,022 -0.01(-0.18%)
Aug 15, 2023 5.072 5.105 5.025 5.082 22,628,140 -0.04(-0.73%)
Aug 14, 2023 5.194 5.194 5.110 5.119 11,483,326 -0.12(-2.33%)
Aug 11, 2023 5.279 5.316 5.227 5.241 15,159,482 -0.03(-0.53%)
Aug 10, 2023 5.288 5.387 5.269 5.269 26,885,694 +0.06(+1.08%)
Aug 09, 2023 5.204 5.241 5.110 5.213 26,799,960 -0.02(-0.36%)
Aug 08, 2023 5.194 5.326 5.166 5.232 29,676,414 -0.05(-0.89%)
Aug 07, 2023 5.363 5.373 5.269 5.279 23,926,620 -0.06(-1.06%)
Aug 04, 2023 5.410 5.491 5.326 5.335 26,258,418 -0.07(-1.22%)
Aug 03, 2023 5.523 5.584 5.401 5.401 14,762,262 -0.16(-2.87%)
Aug 02, 2023 5.579 5.598 5.486 5.561 17,910,348 -0.02(-0.34%)
Aug 01, 2023 5.570 5.608 5.523 5.579 14,938,995 -0.06(-1.11%)
Jul 31, 2023 5.651 5.698 5.618 5.642 12,946,092 +0.01(+0.17%)
Jul 28, 2023 5.595 5.633 5.548 5.633 14,418,178 +0.09(+1.70%)
Jul 27, 2023 5.614 5.642 5.524 5.539 16,569,273 -0.14(-2.48%)
Jul 26, 2023 5.642 5.689 5.576 5.679 23,945,532 +0.05(+0.83%)
Jul 25, 2023 5.642 5.670 5.576 5.633 25,192,422 +0.02(+0.33%)
Jul 24, 2023 5.651 5.773 5.595 5.614 29,134,122 -0.05(-0.83%)
Jul 21, 2023 5.642 5.675 5.590 5.661 27,616,428 +0.13(+2.38%)
Jul 20, 2023 5.454 5.539 5.412 5.529 36,346,300 +0.09(+1.73%)
Jul 19, 2023 5.501 5.529 5.417 5.435 25,603,672 -0.04(-0.69%)
Jul 18, 2023 5.586 5.614 5.473 5.473 17,983,732 -0.10(-1.85%)
Jul 17, 2023 5.473 5.576 5.440 5.576 13,293,911 +0.09(+1.71%)
Jul 14, 2023 5.576 5.595 5.473 5.482 20,131,478 -0.08(-1.52%)
Jul 13, 2023 5.539 5.614 5.510 5.567 15,901,104 +0.10(+1.89%)
Jul 12, 2023 5.510 5.567 5.464 5.464 15,403,845 -0.01(-0.17%)
Jul 11, 2023 5.398 5.482 5.323 5.473 20,796,180 -0.05(-0.85%)
Jul 10, 2023 5.586 5.604 5.506 5.520 13,255,624 -0.11(-2.00%)
Jul 07, 2023 5.520 5.651 5.520 5.633 19,978,796 +0.20(+3.63%)
Jul 06, 2023 5.501 5.529 5.388 5.435 16,347,814 -0.14(-2.53%)
Jul 05, 2023 5.529 5.633 5.506 5.576 18,689,664 -0.02(-0.34%)
Jul 03, 2023 5.576 5.614 5.557 5.595 7,660,405 +0.06(+1.08%)
Jun 30, 2023 5.535 5.573 5.498 5.535 17,354,546 +0.08(+1.37%)
Jun 29, 2023 5.423 5.479 5.409 5.460 13,867,994 +0.08(+1.39%)
Jun 28, 2023 5.432 5.451 5.376 5.385 18,985,550 -0.11(-2.05%)
Jun 27, 2023 5.535 5.568 5.427 5.498 22,129,170 -0.09(-1.68%)
Jun 26, 2023 5.620 5.667 5.549 5.591 9,609,549 +0.02(+0.34%)
Jun 23, 2023 5.563 5.634 5.535 5.573 17,922,718 -0.05(-0.83%)
Jun 22, 2023 5.648 5.657 5.577 5.620 19,150,772 -0.07(-1.16%)
Jun 21, 2023 5.601 5.704 5.601 5.685 18,070,676 +0.08(+1.34%)
Jun 20, 2023 5.582 5.620 5.507 5.610 22,703,550 +0.13(+2.30%)
Jun 16, 2023 5.391 5.531 5.382 5.484 19,684,584 +0.00(+0.00%)
Jun 15, 2023 5.410 5.493 5.410 5.484 28,214,376 +0.66(+13.76%)
May 08, 2023 4.839 4.941 4.810 4.821 37,613,140 -0.03(-0.57%)
May 05, 2023 4.667 4.872 4.640 4.849 39,208,240 +0.25(+5.45%)
May 04, 2023 4.635 4.654 4.505 4.598 38,403,968 +0.02(+0.41%)
May 03, 2023 4.570 4.635 4.543 4.579 21,119,728 +0.02(+0.41%)
May 02, 2023 4.756 4.784 4.551 4.561 24,650,928 -0.21(-4.41%)
May 01, 2023 4.743 4.808 4.743 4.771 6,645,083 -0.01(-0.19%)
Apr 28, 2023 4.725 4.794 4.697 4.780 18,771,256 +0.01(+0.19%)
Apr 27, 2023 4.715 4.778 4.687 4.771 18,569,084 +0.14(+3.01%)
Apr 26, 2023 4.660 4.695 4.613 4.632 13,494,242 -0.03(-0.60%)
Apr 25, 2023 4.641 4.687 4.604 4.660 22,769,246 +0.02(+0.40%)
Apr 24, 2023 4.632 4.692 4.567 4.641 17,627,012 -0.03(-0.60%)
Apr 21, 2023 4.660 4.669 4.604 4.669 6,029,837 +0.01(+0.20%)
Apr 20, 2023 4.613 4.697 4.613 4.660 16,795,620 +0.02(+0.40%)
Apr 19, 2023 4.725 4.743 4.635 4.641 21,231,468 -0.15(-3.10%)
Apr 18, 2023 4.790 4.845 4.743 4.790 22,135,498 -0.05(-0.96%)
Apr 17, 2023 4.892 4.919 4.799 4.836 23,586,296 -0.05(-0.95%)
Apr 14, 2023 4.752 4.896 4.743 4.882 29,047,336 +0.09(+1.94%)
Apr 13, 2023 4.808 4.882 4.780 4.790 33,930,428 -0.04(-0.77%)
Apr 12, 2023 4.790 4.892 4.752 4.827 38,428,244 +0.12(+2.56%)
Apr 11, 2023 4.613 4.732 4.604 4.706 47,961,068 +0.22(+4.97%)
Apr 10, 2023 4.455 4.506 4.437 4.483 18,299,810 +0.03(+0.62%)
Apr 06, 2023 4.483 4.493 4.404 4.455 20,654,000 -0.02(-0.41%)
Apr 05, 2023 4.493 4.539 4.409 4.474 31,502,036 +0.00(+0.00%)
Apr 04, 2023 4.437 4.483 4.404 4.474 22,716,450 +0.10(+2.34%)
Apr 03, 2023 4.400 4.432 4.325 4.372 26,763,416 -0.15(-3.22%)
Mar 31, 2023 4.517 4.564 4.452 4.517 76,607,856 +0.06(+1.46%)
Mar 30, 2023 4.452 4.508 4.327 4.452 30,568,980 +0.15(+3.45%)
Mar 29, 2023 4.230 4.322 4.211 4.304 24,408,544 +0.07(+1.75%)
Mar 28, 2023 4.220 4.281 4.220 4.230 27,659,838 +0.04(+0.89%)
Mar 27, 2023 4.146 4.202 4.109 4.193 35,582,968 +0.14(+3.43%)
Mar 24, 2023 3.970 4.109 3.933 4.053 30,390,942 +0.09(+2.19%)
Mar 23, 2023 4.177 4.196 3.921 3.967 54,608,072 -0.14(-3.35%)
Mar 22, 2023 4.131 4.214 4.104 4.104 37,240,252 -0.03(-0.67%)
Mar 21, 2023 4.113 4.196 4.104 4.131 32,455,740 +0.10(+2.50%)
Mar 20, 2023 4.104 4.118 4.007 4.031 32,905,078 -0.01(-0.23%)
Mar 17, 2023 4.131 4.131 4.003 4.040 44,592,148 -0.12(-2.86%)
Mar 16, 2023 4.077 4.186 4.031 4.159 40,951,592 +0.12(+2.95%)
Mar 15, 2023 4.031 4.072 3.939 4.040 71,844,224 -0.06(-1.56%)
Mar 14, 2023 4.104 4.159 4.072 4.104 45,983,808 +0.00(+0.00%)
Mar 13, 2023 4.113 4.205 4.053 4.104 49,196,036 -0.07(-1.75%)
Mar 10, 2023 4.241 4.306 4.159 4.177 35,361,952 -0.18(-4.20%)
Mar 09, 2023 4.415 4.448 4.333 4.360 33,665,468 -0.09(-2.06%)
Mar 08, 2023 4.425 4.512 4.415 4.452 22,800,470 +0.10(+2.32%)
Mar 07, 2023 4.315 4.360 4.241 4.351 28,545,252 -0.02(-0.42%)
Mar 06, 2023 4.223 4.415 4.214 4.370 35,141,464 +0.16(+3.70%)
Mar 03, 2023 4.251 4.304 4.214 4.214 65,276,060 +0.02(+0.44%)
Mar 02, 2023 4.360 4.360 4.196 4.196 63,167,056 -0.27(-6.15%)
Mar 01, 2023 4.351 4.470 4.278 4.470 49,336,028 +0.07(+1.53%)
Feb 28, 2023 4.449 4.454 4.376 4.403 30,501,144 -0.02(-0.41%)
Feb 27, 2023 4.504 4.513 4.412 4.421 23,044,034 -0.05(-1.23%)
Feb 24, 2023 4.550 4.568 4.458 4.476 32,162,348 -0.21(-4.49%)
Feb 23, 2023 4.788 4.815 4.660 4.687 25,457,646 +0.06(+1.39%)
Feb 22, 2023 4.595 4.660 4.568 4.623 41,114,812 +0.04(+0.80%)
Feb 21, 2023 4.696 4.733 4.568 4.586 32,647,238 -0.13(-2.72%)
Feb 17, 2023 4.696 4.760 4.687 4.714 25,667,050 +0.02(+0.39%)
Feb 16, 2023 4.632 4.724 4.605 4.696 24,179,648 +0.00(+0.00%)
Feb 15, 2023 4.687 4.746 4.632 4.696 50,236,292 +0.07(+1.58%)
Feb 14, 2023 4.719 4.751 4.605 4.623 51,703,452 -0.09(-1.94%)
Feb 13, 2023 4.605 4.733 4.577 4.714 29,711,452 +0.21(+4.67%)
Feb 10, 2023 4.458 4.540 4.416 4.504 48,884,884 +0.05(+1.03%)
Feb 09, 2023 4.568 4.595 4.454 4.458 45,592,880 -0.20(-4.32%)
Feb 08, 2023 4.531 4.669 4.522 4.660 51,315,860 +0.38(+8.99%)
Feb 07, 2023 4.376 4.394 4.249 4.275 32,188,290 -0.18(-4.11%)
Feb 06, 2023 4.371 4.472 4.323 4.458 37,821,372 +0.00(+0.00%)
Feb 03, 2023 4.495 4.531 4.440 4.458 36,165,224 -0.10(-2.21%)
Feb 02, 2023 4.641 4.648 4.540 4.559 45,655,916 +0.06(+1.43%)
Feb 01, 2023 4.531 4.550 4.417 4.495 38,793,500 -0.06(-1.34%)
Jan 31, 2023 4.537 4.583 4.528 4.556 16,308,068 +0.14(+3.11%)
Jan 30, 2023 4.409 4.428 4.364 4.418 22,721,412 -0.02(-0.41%)
Jan 27, 2023 4.483 4.510 4.418 4.437 25,349,826 -0.13(-2.81%)
Jan 26, 2023 4.583 4.592 4.519 4.565 23,385,700 -0.03(-0.60%)
Jan 25, 2023 4.473 4.620 4.446 4.592 27,618,078 +0.10(+2.24%)
Jan 24, 2023 4.528 4.547 4.464 4.492 29,423,584 +0.05(+1.03%)
Jan 23, 2023 4.464 4.565 4.418 4.446 49,173,492 -0.09(-2.02%)
Jan 20, 2023 4.547 4.620 4.537 4.537 32,530,754 -0.13(-2.75%)
Jan 19, 2023 4.592 4.684 4.533 4.665 31,442,318 -0.01(-0.20%)
Jan 18, 2023 4.739 4.766 4.629 4.675 34,880,308 +0.01(+0.20%)
Jan 17, 2023 4.565 4.675 4.537 4.665 21,738,136 +0.06(+1.39%)
Jan 13, 2023 4.565 4.620 4.537 4.601 20,623,594 -0.03(-0.59%)
Jan 12, 2023 4.583 4.702 4.501 4.629 46,842,592 -0.01(-0.20%)
Jan 11, 2023 4.583 4.647 4.537 4.638 29,803,834 +0.09(+2.01%)
Jan 10, 2023 4.455 4.547 4.432 4.547 30,634,948 +0.14(+3.11%)
Jan 09, 2023 4.300 4.428 4.281 4.409 24,192,550 +0.04(+0.84%)
Jan 06, 2023 4.300 4.391 4.258 4.373 34,153,268 +0.16(+3.91%)
Jan 05, 2023 4.062 4.226 4.053 4.208 33,908,720 +0.21(+5.26%)
Jan 04, 2023 4.025 4.043 3.961 3.998 51,853,928 +0.03(+0.69%)
Jan 03, 2023 4.098 4.144 3.952 3.970 34,397,564 -0.34(-7.86%)
Dec 30, 2022 4.281 4.354 4.281 4.309 11,545,268 -0.01(-0.14%)
Dec 29, 2022 4.415 4.424 4.292 4.315 19,323,348 -0.03(-0.63%)
Dec 28, 2022 4.269 4.370 4.269 4.342 17,783,914 +0.15(+3.49%)
Dec 27, 2022 4.205 4.246 4.168 4.196 21,917,488 -0.26(-5.75%)
Dec 23, 2022 4.488 4.516 4.420 4.452 19,343,332 +0.09(+2.10%)
Dec 22, 2022 4.370 4.415 4.287 4.360 24,240,768 +0.01(+0.21%)
Dec 21, 2022 4.306 4.379 4.287 4.351 39,185,524 +0.04(+0.85%)
Dec 20, 2022 4.342 4.379 4.278 4.315 30,837,970 +0.13(+3.06%)
Dec 19, 2022 4.114 4.196 4.077 4.187 26,729,516 +0.14(+3.39%)
Dec 16, 2022 4.040 4.104 4.018 4.050 42,597,640 +0.06(+1.61%)
Dec 15, 2022 4.022 4.086 3.967 3.986 36,430,096 +0.00(+0.00%)
Dec 14, 2022 3.931 4.050 3.849 3.986 67,876,752 +0.03(+0.69%)
Dec 13, 2022 4.150 4.164 3.958 3.958 63,668,080 -0.19(-4.63%)
Dec 12, 2022 4.095 4.150 4.045 4.150 64,320,968 -0.04(-0.87%)
Dec 09, 2022 4.260 4.260 4.187 4.187 23,108,190 -0.05(-1.22%)
Dec 08, 2022 4.391 4.418 4.238 4.238 48,912,056 -0.19(-4.25%)
Dec 07, 2022 4.436 4.498 4.409 4.427 51,760,120 +0.00(+0.00%)
Dec 06, 2022 4.346 4.436 4.333 4.427 47,221,864 +0.13(+2.92%)
Dec 05, 2022 4.400 4.431 4.283 4.301 64,708,516 -0.22(-4.76%)
Dec 02, 2022 4.507 4.566 4.436 4.516 59,417,884 +0.06(+1.41%)
Dec 01, 2022 4.462 4.485 4.409 4.454 55,943,668 -0.01(-0.14%)
Nov 30, 2022 4.334 4.468 4.307 4.460 51,151,400 +0.15(+3.53%)
Nov 29, 2022 4.307 4.388 4.293 4.307 35,833,464 +0.06(+1.48%)
Nov 28, 2022 4.280 4.334 4.218 4.245 35,765,084 -0.11(-2.47%)
Nov 25, 2022 4.388 4.406 4.310 4.352 24,675,448 +0.03(+0.62%)
Nov 23, 2022 4.298 4.352 4.271 4.325 54,076,964 -0.03(-0.62%)
Nov 22, 2022 4.468 4.495 4.325 4.352 105,113,320 -0.12(-2.61%)
Nov 21, 2022 4.504 4.518 4.361 4.468 69,450,640 +0.04(+1.01%)
Nov 18, 2022 4.451 4.477 4.370 4.424 82,551,528 +0.09(+2.07%)
Nov 17, 2022 4.227 4.352 4.218 4.334 77,922,648 +0.00(+0.00%)
Nov 16, 2022 4.433 4.468 4.298 4.334 63,387,032 -0.14(-3.20%)
Nov 15, 2022 4.504 4.513 4.424 4.477 27,298,756 +0.04(+1.01%)
Nov 14, 2022 4.486 4.495 4.397 4.433 64,602,956 -0.02(-0.40%)
Nov 11, 2022 4.495 4.616 4.428 4.451 74,697,560 -0.07(-1.58%)
Nov 10, 2022 4.558 4.591 4.468 4.522 78,178,304 -0.29(-5.96%)
Nov 09, 2022 4.988 5.006 4.782 4.809 80,079,408 -0.31(-6.12%)
Nov 08, 2022 5.068 5.149 5.042 5.122 59,537,384 +0.02(+0.35%)
Nov 07, 2022 5.283 5.319 5.070 5.104 53,714,800 -0.24(-4.52%)
Nov 04, 2022 5.409 5.431 5.319 5.346 56,257,736 +0.07(+1.36%)
Nov 03, 2022 5.104 5.292 5.104 5.274 37,229,812 +0.15(+2.97%)
Nov 02, 2022 5.257 5.283 5.122 5.122 24,894,240 -0.19(-3.54%)
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.