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 )

5.815 -0.125 (-2.10%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 10, 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, 2022 4.940 5.227 4.931 5.209 86,720,368 +0.27(+5.43%)
Oct 28, 2022 4.851 4.967 4.842 4.940 54,191,684 +0.02(+0.36%)
Oct 27, 2022 4.860 5.021 4.851 4.922 60,699,960 +0.15(+3.19%)
Oct 26, 2022 4.860 4.909 4.770 4.770 57,054,532 -0.15(-3.09%)
Oct 25, 2022 4.931 5.021 4.913 4.922 40,791,204 -0.05(-1.08%)
Oct 24, 2022 5.137 5.155 4.936 4.976 77,401,080 -0.38(-7.18%)
Oct 21, 2022 5.092 5.406 5.092 5.361 70,591,344 +0.24(+4.72%)
Oct 20, 2022 5.101 5.155 5.088 5.119 62,579,048 +0.13(+2.51%)
Oct 19, 2022 4.958 5.021 4.945 4.994 32,348,378 +0.00(+0.00%)
Oct 18, 2022 4.949 5.003 4.896 4.994 44,487,944 +0.14(+2.95%)
Oct 17, 2022 4.860 4.919 4.846 4.851 34,532,188 +0.07(+1.50%)
Oct 14, 2022 4.869 4.913 4.761 4.779 42,133,504 -0.04(-0.93%)
Oct 13, 2022 4.761 4.931 4.757 4.824 55,128,772 +0.05(+1.13%)
Oct 12, 2022 4.887 4.887 4.743 4.770 25,478,348 -0.10(-2.02%)
Oct 11, 2022 4.949 4.989 4.851 4.869 45,823,716 -0.08(-1.63%)
Oct 10, 2022 4.985 5.048 4.940 4.949 37,563,440 -0.03(-0.54%)
Oct 07, 2022 4.985 4.994 4.895 4.976 44,937,752 -0.02(-0.36%)
Oct 06, 2022 5.101 5.133 4.976 4.994 45,774,296 -0.14(-2.79%)
Oct 05, 2022 5.057 5.155 5.052 5.137 42,055,756 +0.01(+0.17%)
Oct 04, 2022 5.146 5.173 5.060 5.128 54,626,496 +0.00(+0.00%)
Oct 03, 2022 4.887 5.137 4.833 5.128 68,235,312 +0.50(+10.91%)
Sep 30, 2022 4.597 4.669 4.557 4.624 45,432,688 -0.03(-0.58%)
Sep 29, 2022 4.561 4.655 4.490 4.651 67,799,952 +0.08(+1.76%)
Sep 28, 2022 4.552 4.660 4.526 4.570 69,897,576 -0.01(-0.20%)
Sep 27, 2022 4.597 4.646 4.530 4.579 62,926,264 -0.02(-0.39%)
Sep 26, 2022 4.651 4.695 4.526 4.597 61,485,820 -0.21(-4.28%)
Sep 23, 2022 4.856 4.874 4.740 4.803 63,125,184 -0.21(-4.11%)
Sep 22, 2022 4.910 5.040 4.848 5.008 51,818,000 +0.18(+3.70%)
Sep 21, 2022 4.892 4.964 4.830 4.830 54,975,716 -0.07(-1.46%)
Sep 20, 2022 4.776 4.955 4.758 4.901 55,501,420 +0.15(+3.20%)
Sep 19, 2022 4.481 4.776 4.463 4.749 37,499,232 +0.23(+5.15%)
Sep 16, 2022 4.472 4.534 4.445 4.517 41,325,316 -0.03(-0.59%)
Sep 15, 2022 4.570 4.624 4.517 4.543 26,415,566 -0.04(-0.97%)
Sep 14, 2022 4.570 4.606 4.534 4.588 25,565,746 +0.01(+0.20%)
Sep 13, 2022 4.606 4.682 4.561 4.579 39,817,164 -0.13(-2.85%)
Sep 12, 2022 4.678 4.749 4.669 4.713 25,971,516 +0.09(+1.93%)
Sep 09, 2022 4.588 4.646 4.570 4.624 36,872,620 +0.11(+2.38%)
Sep 08, 2022 4.543 4.610 4.512 4.517 40,564,900 -0.07(-1.56%)
Sep 07, 2022 4.481 4.606 4.427 4.588 24,558,342 +0.06(+1.38%)
Sep 06, 2022 4.570 4.584 4.490 4.526 48,473,340 -0.01(-0.20%)
Sep 02, 2022 4.526 4.597 4.490 4.534 43,115,312 +0.09(+2.01%)
Sep 01, 2022 4.445 4.454 4.338 4.445 50,546,744 +0.03(+0.68%)
Aug 31, 2022 4.505 4.572 4.388 4.415 48,714,756 -0.17(-3.70%)
Aug 30, 2022 4.701 4.719 4.585 4.585 35,416,944 -0.11(-2.29%)
Aug 29, 2022 4.639 4.728 4.630 4.692 27,580,618 +0.05(+1.16%)
Aug 26, 2022 4.674 4.737 4.625 4.639 30,065,666 -0.02(-0.38%)
Aug 25, 2022 4.603 4.674 4.576 4.656 20,160,370 +0.06(+1.36%)
Aug 24, 2022 4.594 4.639 4.576 4.594 18,727,512 +0.02(+0.39%)
Aug 23, 2022 4.558 4.630 4.549 4.576 22,577,364 +0.05(+1.19%)
Aug 22, 2022 4.487 4.531 4.455 4.522 23,671,646 -0.04(-0.78%)
Aug 19, 2022 4.558 4.567 4.496 4.558 31,705,328 -0.04(-0.96%)
Aug 18, 2022 4.673 4.677 4.567 4.602 35,515,240 -0.04(-0.76%)
Aug 17, 2022 4.576 4.664 4.567 4.638 42,842,492 +0.00(+0.00%)
Aug 16, 2022 4.602 4.664 4.594 4.638 38,029,568 +0.00(+0.00%)
Aug 15, 2022 4.541 4.664 4.523 4.638 35,151,856 +0.04(+0.77%)
Aug 12, 2022 4.541 4.629 4.510 4.602 38,358,948 +0.12(+2.76%)
Aug 11, 2022 4.541 4.602 4.461 4.479 54,952,208 -0.06(-1.36%)
Aug 10, 2022 4.505 4.594 4.496 4.541 70,598,584 +0.12(+2.80%)
Aug 09, 2022 4.355 4.430 4.302 4.417 63,227,208 +0.10(+2.25%)
Aug 08, 2022 4.267 4.329 4.223 4.320 47,386,488 +0.09(+2.09%)
Aug 05, 2022 4.064 4.249 4.046 4.231 50,862,720 +0.12(+3.01%)
Aug 04, 2022 4.055 4.117 4.024 4.108 37,171,124 +0.15(+3.79%)
Aug 03, 2022 3.940 3.975 3.913 3.958 30,662,092 +0.04(+0.90%)
Aug 02, 2022 3.940 3.993 3.913 3.922 37,236,472 -0.04(-1.11%)
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.