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 )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 3.651 3.677 3.504 3.521 53,469,772 -0.12(-3.33%)
Oct 28, 2021 3.634 3.668 3.556 3.642 49,215,184 -0.02(-0.47%)
Oct 27, 2021 3.712 3.781 3.651 3.660 48,196,228 +0.02(+0.48%)
Oct 26, 2021 3.625 3.642 37,249,588 -0.07(-1.86%)
Oct 25, 2021 3.668 3.738 3.642 3.712 47,764,876 +0.14(+3.87%)
Oct 22, 2021 3.595 3.612 3.435 3.573 104,210,880 -0.15(-3.95%)
Oct 21, 2021 3.798 3.829 3.642 3.720 68,050,480 -0.13(-3.37%)
Oct 20, 2021 3.755 3.889 3.742 3.850 37,464,812 +0.15(+3.97%)
Oct 19, 2021 3.798 3.824 3.694 3.703 48,471,060 -0.17(-4.46%)
Oct 18, 2021 3.824 3.906 3.772 3.876 35,898,804 -0.03(-0.67%)
Oct 15, 2021 3.764 3.919 3.755 3.902 34,161,892 +0.16(+4.40%)
Oct 14, 2021 3.781 3.798 3.712 3.738 23,168,574 -0.04(-1.14%)
Oct 13, 2021 3.764 3.798 3.677 3.781 26,990,648 +0.04(+1.16%)
Oct 12, 2021 3.798 3.798 3.729 3.738 12,815,592 -0.02(-0.46%)
Oct 11, 2021 3.841 3.867 3.746 3.755 26,452,312 -0.09(-2.25%)
Oct 08, 2021 3.902 3.945 3.833 3.841 29,159,360 +0.01(+0.23%)
Oct 07, 2021 3.919 3.937 3.807 3.833 38,449,708 -0.11(-2.85%)
Oct 06, 2021 3.867 3.953 3.772 3.945 49,246,724 +0.03(+0.66%)
Oct 05, 2021 3.859 3.989 3.816 3.919 44,967,664 +0.07(+1.80%)
Oct 04, 2021 3.859 3.928 3.755 3.850 51,210,396 -0.08(-2.04%)
Oct 01, 2021 3.816 3.944 3.802 3.930 41,455,284 +0.17(+4.61%)
Sep 30, 2021 3.793 3.821 3.718 3.757 37,462,268 -0.01(-0.38%)
Sep 29, 2021 3.750 3.786 3.693 3.771 43,742,924 +0.09(+2.32%)
Sep 28, 2021 3.864 3.893 3.686 3.686 56,083,428 -0.16(-4.26%)
Sep 27, 2021 3.743 3.857 3.714 3.850 53,360,484 +0.09(+2.27%)
Sep 24, 2021 3.761 3.803 3.743 3.764 33,716,480 -0.08(-2.04%)
Sep 23, 2021 3.743 3.871 3.739 3.843 41,183,052 +0.15(+4.05%)
Sep 22, 2021 3.700 3.757 3.672 3.693 42,105,940 +0.06(+1.57%)
Sep 21, 2021 3.622 3.686 3.602 3.636 44,587,720 +0.04(+0.99%)
Sep 20, 2021 3.672 3.679 3.550 3.600 59,181,280 -0.14(-3.63%)
Sep 17, 2021 3.778 3.786 3.721 3.736 38,736,248 -0.09(-2.42%)
Sep 16, 2021 3.835 3.853 3.771 3.828 30,864,642 -0.04(-0.92%)
Sep 15, 2021 3.878 3.910 3.843 3.864 36,143,124 -0.05(-1.28%)
Sep 14, 2021 3.957 3.978 3.885 3.914 41,272,864 -0.04(-0.90%)
Sep 13, 2021 3.950 3.999 3.907 3.950 51,008,264 +0.09(+2.40%)
Sep 10, 2021 3.942 3.967 3.843 3.857 48,485,056 -0.02(-0.55%)
Sep 09, 2021 3.828 3.978 3.778 3.878 99,196,928 +0.06(+1.68%)
Sep 08, 2021 4.007 4.042 3.807 3.814 60,986,780 -0.28(-6.79%)
Sep 07, 2021 4.042 4.156 4.028 4.092 22,522,304 +0.05(+1.23%)
Sep 03, 2021 4.106 4.121 4.007 4.042 38,909,644 -0.06(-1.39%)
Sep 02, 2021 4.171 4.213 4.064 4.099 53,477,424 -0.14(-3.20%)
Sep 01, 2021 4.285 4.342 4.228 4.235 37,698,316 +0.01(+0.22%)
Aug 31, 2021 4.218 4.318 4.190 4.226 54,306,832 +0.06(+1.54%)
Aug 30, 2021 4.169 4.204 4.126 4.161 27,037,190 -0.04(-1.02%)
Aug 27, 2021 4.083 4.211 4.062 4.204 35,603,660 +0.12(+2.97%)
Aug 26, 2021 4.147 4.175 4.065 4.083 39,988,824 -0.14(-3.21%)
Aug 25, 2021 4.140 4.218 4.104 4.218 28,565,570 +0.06(+1.37%)
Aug 24, 2021 4.019 4.183 4.012 4.161 37,224,712 +0.19(+4.66%)
Aug 23, 2021 3.948 3.983 3.912 3.976 34,241,712 +0.05(+1.27%)
Aug 20, 2021 3.819 3.926 3.805 3.926 44,313,932 +0.02(+0.55%)
Aug 19, 2021 3.990 4.012 3.866 3.905 65,737,612 -0.08(-1.97%)
Aug 18, 2021 4.033 4.129 3.983 3.983 55,530,100 -0.08(-1.93%)
Aug 17, 2021 4.012 4.115 3.976 4.062 54,476,664 +0.01(+0.18%)
Aug 16, 2021 4.169 4.179 4.047 4.055 42,269,608 -0.09(-2.24%)
Aug 13, 2021 4.119 4.154 4.041 4.147 43,760,704 +0.04(+1.04%)
Aug 12, 2021 4.169 4.204 4.098 4.105 39,261,744 -0.11(-2.69%)
Aug 11, 2021 4.133 4.233 4.091 4.218 36,443,220 +0.05(+1.19%)
Aug 10, 2021 4.133 4.226 4.119 4.169 43,724,892 -0.01(-0.34%)
Aug 09, 2021 4.190 4.247 4.147 4.183 41,257,532 +0.04(+0.86%)
Aug 06, 2021 4.083 4.190 4.048 4.147 51,737,260 +0.07(+1.74%)
Aug 05, 2021 4.147 4.218 4.012 4.076 84,474,600 +0.01(+0.35%)
Aug 04, 2021 4.133 4.179 4.012 4.062 57,447,796 -0.13(-3.05%)
Aug 03, 2021 4.147 4.226 4.034 4.190 59,771,316 +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.