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 (%)
May 28, 2021 3.928 4.049 3.921 4.042 41,202,928 +0.10(+2.52%)
May 27, 2021 3.921 3.957 3.850 3.943 38,830,456 +0.03(+0.72%)
May 26, 2021 3.843 3.921 3.833 3.914 25,402,554 +0.11(+2.79%)
May 25, 2021 3.879 3.886 3.801 3.808 29,870,094 -0.06(-1.66%)
May 24, 2021 3.872 3.893 3.851 3.872 25,305,822 +0.01(+0.18%)
May 21, 2021 3.886 3.893 3.811 3.865 64,658,620 -0.04(-1.09%)
May 20, 2021 3.886 3.950 3.865 3.908 63,244,876 +0.06(+1.47%)
May 19, 2021 3.801 3.900 3.787 3.851 50,615,888 -0.01(-0.37%)
May 18, 2021 3.879 3.918 3.851 3.865 30,130,154 +0.00(+0.00%)
May 17, 2021 3.787 3.883 3.766 3.865 49,126,248 -0.01(-0.18%)
May 14, 2021 3.858 3.893 3.775 3.872 58,252,024 +0.12(+3.21%)
May 13, 2021 3.660 3.794 3.653 3.752 57,947,976 +0.11(+3.11%)
May 12, 2021 3.702 3.731 3.631 3.639 33,429,824 -0.13(-3.38%)
May 11, 2021 3.709 3.787 3.702 3.766 36,671,208 -0.01(-0.19%)
May 10, 2021 3.723 3.794 3.716 3.773 43,178,480 +0.05(+1.33%)
May 07, 2021 3.660 3.731 3.646 3.723 29,253,372 +0.09(+2.53%)
May 06, 2021 3.610 3.653 3.596 3.631 58,439,252 +0.04(+0.98%)
May 05, 2021 3.582 3.617 3.469 3.596 47,649,696 +0.13(+3.67%)
May 04, 2021 3.532 3.543 3.426 3.469 67,775,928 -0.12(-3.35%)
May 03, 2021 3.603 3.674 3.582 3.589 77,590,576 +0.05(+1.46%)
Apr 30, 2021 3.566 3.594 3.523 3.537 47,797,748 -0.04(-1.19%)
Apr 29, 2021 3.665 3.686 3.559 3.580 50,409,388 -0.11(-2.88%)
Apr 28, 2021 3.559 3.714 3.544 3.686 60,256,672 +0.21(+5.91%)
Apr 27, 2021 3.537 3.579 3.473 3.480 41,381,300 -0.06(-1.60%)
Apr 26, 2021 3.544 3.572 3.516 3.537 41,835,688 +0.04(+1.01%)
Apr 23, 2021 3.544 3.583 3.487 3.501 37,478,796 -0.02(-0.60%)
Apr 22, 2021 3.516 3.542 3.470 3.523 49,821,392 +0.09(+2.67%)
Apr 21, 2021 3.438 3.452 3.403 3.431 15,593,518 -0.03(-0.82%)
Apr 20, 2021 3.516 3.516 3.445 3.459 50,604,608 -0.04(-1.21%)
Apr 19, 2021 3.466 3.530 3.452 3.501 44,928,060 +0.00(+0.00%)
Apr 16, 2021 3.431 3.530 3.410 3.501 44,401,836 +0.06(+1.64%)
Apr 15, 2021 3.487 3.508 3.417 3.445 45,869,328 +0.01(+0.21%)
Apr 14, 2021 3.325 3.480 3.325 3.438 51,188,492 +0.07(+2.10%)
Apr 13, 2021 3.297 3.403 3.290 3.367 35,265,464 +0.04(+1.06%)
Apr 12, 2021 3.332 3.360 3.304 3.332 28,375,000 +0.01(+0.21%)
Apr 09, 2021 3.318 3.360 3.297 3.325 33,927,608 -0.02(-0.63%)
Apr 08, 2021 3.367 3.417 3.346 3.346 51,054,784 -0.03(-0.84%)
Apr 07, 2021 3.424 3.452 3.339 3.374 50,166,124 -0.03(-0.83%)
Apr 06, 2021 3.417 3.452 3.381 3.403 40,987,244 -0.01(-0.21%)
Apr 05, 2021 3.396 3.445 3.360 3.410 49,023,564 +0.04(+1.26%)
Apr 01, 2021 3.459 3.478 3.339 3.367 54,862,328 -0.13(-3.78%)
Mar 31, 2021 3.464 3.528 3.429 3.499 59,977,012 +0.03(+0.81%)
Mar 30, 2021 3.415 3.499 3.401 3.471 40,496,328 +0.07(+2.07%)
Mar 29, 2021 3.394 3.436 3.344 3.401 48,592,064 -0.04(-1.03%)
Mar 26, 2021 3.429 3.464 3.372 3.436 40,446,684 +0.02(+0.61%)
Mar 25, 2021 3.352 3.422 3.338 3.415 68,231,352 +0.02(+0.62%)
Mar 24, 2021 3.493 3.526 3.380 3.394 75,718,768 -0.11(-3.21%)
Mar 23, 2021 3.556 3.647 3.507 3.507 73,750,400 -0.08(-2.16%)
Mar 22, 2021 3.507 3.605 3.471 3.584 62,370,448 +0.01(+0.39%)
Mar 19, 2021 3.563 3.631 3.507 3.570 64,018,888 +0.04(+1.20%)
Mar 18, 2021 3.577 3.626 3.514 3.528 64,858,916 +0.04(+1.01%)
Mar 17, 2021 3.345 3.521 3.331 3.493 69,057,408 +0.14(+4.20%)
Mar 16, 2021 3.429 3.436 3.338 3.352 43,122,908 -0.06(-1.86%)
Mar 15, 2021 3.401 3.450 3.366 3.415 55,663,032 -0.01(-0.21%)
Mar 12, 2021 3.436 3.471 3.408 3.422 51,551,012 -0.04(-1.22%)
Mar 11, 2021 3.457 3.478 3.373 3.464 74,032,600 +0.10(+2.93%)
Mar 10, 2021 3.352 3.408 3.267 3.366 108,472,168 +0.06(+1.70%)
Mar 09, 2021 3.246 3.345 3.190 3.309 83,783,160 +0.07(+2.17%)
Mar 08, 2021 3.394 3.436 3.218 3.239 104,895,520 -0.17(-4.96%)
Mar 05, 2021 3.429 3.429 3.313 3.408 94,635,920 +0.12(+3.64%)
Mar 04, 2021 3.380 3.422 3.260 3.288 112,603,600 +0.09(+2.86%)
Mar 03, 2021 3.126 3.267 3.035 3.197 137,359,136 -0.01(-0.22%)
Mar 02, 2021 3.091 3.281 3.049 3.204 104,514,472 +0.08(+2.71%)
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.