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 +0.120 (+2.01%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2023 6.034 6.110 5.991 6.082 14,356,201 +0.03(+0.47%)
Nov 29, 2023 6.015 6.091 6.015 6.053 16,629,429 -0.01(-0.16%)
Nov 28, 2023 5.949 6.072 5.930 6.063 23,035,290 +0.15(+2.57%)
Nov 27, 2023 5.939 5.975 5.873 5.911 13,001,857 +0.01(+0.16%)
Nov 24, 2023 5.949 5.977 5.873 5.901 11,262,323 -0.09(-1.43%)
Nov 22, 2023 6.006 6.034 5.949 5.987 18,149,304 +0.06(+0.96%)
Nov 21, 2023 5.987 6.015 5.906 5.930 14,530,634 -0.09(-1.42%)
Nov 20, 2023 5.930 6.034 5.920 6.015 15,260,743 +0.11(+1.93%)
Nov 17, 2023 5.863 5.930 5.844 5.901 11,909,566 +0.01(+0.16%)
Nov 16, 2023 5.835 5.949 5.820 5.892 16,724,663 +0.05(+0.81%)
Nov 15, 2023 5.863 5.892 5.820 5.844 10,739,662 +0.04(+0.65%)
Nov 14, 2023 5.816 5.844 5.768 5.806 14,944,771 +0.15(+2.69%)
Nov 13, 2023 5.654 5.692 5.625 5.654 12,997,015 -0.09(-1.49%)
Nov 10, 2023 5.673 5.778 5.664 5.740 19,942,334 +0.11(+2.03%)
Nov 09, 2023 5.597 5.692 5.587 5.625 20,535,170 +0.02(+0.34%)
Nov 08, 2023 5.659 5.659 5.568 5.606 13,797,595 -0.03(-0.51%)
Nov 07, 2023 5.578 5.689 5.578 5.635 23,961,040 +0.20(+3.67%)
Nov 06, 2023 5.426 5.464 5.397 5.435 11,019,850 +0.02(+0.35%)
Nov 03, 2023 5.350 5.464 5.340 5.416 14,464,760 +0.08(+1.42%)
Nov 02, 2023 5.226 5.350 5.198 5.340 12,022,376 +0.18(+3.50%)
Nov 01, 2023 5.084 5.203 5.079 5.160 14,528,725 +0.12(+2.33%)
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%)
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.