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 )

6.605 -0.115 (-1.71%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 20, 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, 2021 3.474 3.491 3.360 3.413 70,589,488 -0.08(-2.24%)
Nov 29, 2021 3.535 3.543 3.456 3.491 47,849,848 -0.02(-0.50%)
Nov 26, 2021 3.500 3.517 3.465 3.508 27,237,518 -0.03(-0.98%)
Nov 24, 2021 3.456 3.561 3.421 3.543 65,228,112 +0.13(+3.83%)
Nov 23, 2021 3.387 3.456 3.334 3.413 75,083,032 +0.02(+0.51%)
Nov 22, 2021 3.430 3.482 3.369 3.395 37,939,328 +0.01(+0.44%)
Nov 19, 2021 3.423 3.458 3.355 3.380 40,865,068 -0.04(-1.26%)
Nov 18, 2021 3.484 3.441 3.415 3.423 54,538,980 -0.10(-2.93%)
Nov 17, 2021 3.527 3.567 3.501 3.527 44,183,788 +0.01(+0.24%)
Nov 16, 2021 3.561 3.570 3.492 3.518 33,449,808 -0.09(-2.39%)
Nov 15, 2021 3.613 3.630 3.587 3.604 15,669,002 +0.00(+0.00%)
Nov 12, 2021 3.639 3.639 3.570 3.604 38,776,136 -0.03(-0.95%)
Nov 11, 2021 3.613 3.677 3.587 3.639 38,336,044 +0.03(+0.95%)
Nov 10, 2021 3.535 3.604 66,403,728 +0.12(+3.46%)
Nov 09, 2021 3.561 3.565 3.466 3.484 38,744,772 +0.00(+0.00%)
Nov 08, 2021 3.501 3.561 3.475 3.484 26,178,014 -0.04(-1.22%)
Nov 05, 2021 3.552 3.587 3.466 3.527 81,559,616 +0.03(+0.99%)
Nov 04, 2021 3.699 3.699 3.475 3.492 65,529,012 -0.21(-5.58%)
Nov 03, 2021 3.613 3.785 3.595 3.699 69,863,776 +0.11(+3.12%)
Nov 02, 2021 3.595 3.621 3.552 3.587 21,104,808 -0.05(-1.42%)
Nov 01, 2021 3.552 3.656 3.613 3.639 35,404,764 +0.14(+4.01%)
Oct 29, 2021 3.627 3.653 3.481 3.498 53,822,116 -0.12(-3.33%)
Oct 28, 2021 3.610 3.644 3.533 3.619 49,539,492 -0.02(-0.47%)
Oct 27, 2021 3.687 3.756 3.627 3.636 48,513,824 +0.02(+0.48%)
Oct 26, 2021 3.601 3.619 37,495,048 -0.07(-1.86%)
Oct 25, 2021 3.644 3.713 3.619 3.687 48,079,628 +0.14(+3.87%)
Oct 22, 2021 3.571 3.589 3.412 3.550 104,897,592 -0.15(-3.95%)
Oct 21, 2021 3.773 3.803 3.619 3.696 68,498,904 -0.13(-3.37%)
Oct 20, 2021 3.730 3.864 3.717 3.825 37,711,688 +0.15(+3.97%)
Oct 19, 2021 3.773 3.799 3.670 3.679 48,790,468 -0.17(-4.46%)
Oct 18, 2021 3.799 3.881 3.748 3.851 36,135,364 -0.03(-0.67%)
Oct 15, 2021 3.739 3.894 3.730 3.877 34,387,008 +0.16(+4.40%)
Oct 14, 2021 3.756 3.773 3.687 3.713 23,321,246 -0.04(-1.14%)
Oct 13, 2021 3.739 3.773 3.653 3.756 27,168,506 +0.04(+1.16%)
Oct 12, 2021 3.773 3.773 3.705 3.713 12,900,042 -0.02(-0.46%)
Oct 11, 2021 3.816 3.842 3.722 3.730 26,626,622 -0.09(-2.25%)
Oct 08, 2021 3.877 3.919 3.808 3.816 29,351,508 +0.01(+0.23%)
Oct 07, 2021 3.894 3.911 3.782 3.808 38,703,080 -0.11(-2.85%)
Oct 06, 2021 3.842 3.927 3.748 3.919 49,571,240 +0.03(+0.66%)
Oct 05, 2021 3.834 3.962 3.791 3.894 45,263,980 +0.07(+1.80%)
Oct 04, 2021 3.834 3.902 3.730 3.825 51,547,852 -0.08(-2.04%)
Oct 01, 2021 3.791 3.919 3.777 3.904 41,728,456 +0.17(+4.60%)
Sep 30, 2021 3.768 3.796 3.694 3.733 37,707,944 -0.01(-0.38%)
Sep 29, 2021 3.725 3.761 3.669 3.747 44,029,788 +0.08(+2.32%)
Sep 28, 2021 3.839 3.867 3.662 3.662 56,451,216 -0.16(-4.26%)
Sep 27, 2021 3.718 3.832 3.690 3.825 53,710,416 +0.08(+2.27%)
Sep 24, 2021 3.736 3.779 3.718 3.740 33,937,588 -0.08(-2.04%)
Sep 23, 2021 3.718 3.846 3.715 3.818 41,453,128 +0.15(+4.05%)
Sep 22, 2021 3.676 3.733 3.648 3.669 42,382,064 +0.06(+1.57%)
Sep 21, 2021 3.598 3.662 3.579 3.612 44,880,120 +0.04(+0.99%)
Sep 20, 2021 3.648 3.655 3.527 3.577 59,569,384 -0.13(-3.63%)
Sep 17, 2021 3.754 3.761 3.697 3.711 38,990,276 -0.09(-2.42%)
Sep 16, 2021 3.810 3.828 3.747 3.803 31,067,048 -0.04(-0.92%)
Sep 15, 2021 3.853 3.885 3.818 3.839 36,380,148 -0.05(-1.28%)
Sep 14, 2021 3.931 3.952 3.860 3.888 41,543,528 -0.04(-0.90%)
Sep 13, 2021 3.924 3.973 3.881 3.924 51,342,772 +0.09(+2.40%)
Sep 10, 2021 3.917 3.942 3.818 3.832 48,803,012 -0.02(-0.55%)
Sep 09, 2021 3.803 3.952 3.754 3.853 99,847,448 +0.06(+1.68%)
Sep 08, 2021 3.980 4.016 3.782 3.789 61,386,728 -0.28(-6.79%)
Sep 07, 2021 4.016 4.129 4.002 4.065 22,670,004 +0.05(+1.23%)
Sep 03, 2021 4.080 4.094 3.980 4.016 39,164,808 -0.06(-1.39%)
Sep 02, 2021 4.143 4.186 4.037 4.073 53,828,124 -0.13(-3.20%)
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.