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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2021 4.214 4.282 4.189 4.264 40,490,768 -0.04(-0.99%)
Jun 29, 2021 4.335 4.342 4.243 4.306 41,063,684 -0.06(-1.46%)
Jun 28, 2021 4.385 4.402 4.278 4.370 50,912,188 -0.04(-0.81%)
Jun 25, 2021 4.555 4.576 4.349 4.406 72,056,952 -0.18(-4.02%)
Jun 24, 2021 4.555 4.612 4.505 4.590 53,074,232 +0.09(+1.89%)
Jun 23, 2021 4.576 4.658 4.498 4.505 49,237,972 -0.05(-1.09%)
Jun 22, 2021 4.519 4.581 4.470 4.555 55,340,048 +0.00(+0.00%)
Jun 21, 2021 4.569 4.583 4.491 4.555 36,154,896 +0.05(+1.10%)
Jun 18, 2021 4.633 4.643 4.459 4.505 52,972,532 -0.12(-2.61%)
Jun 17, 2021 4.768 4.796 4.612 4.626 73,328,008 -0.01(-0.31%)
Jun 16, 2021 4.555 4.750 4.548 4.640 105,412,944 +0.06(+1.40%)
Jun 15, 2021 4.555 4.576 4.473 4.576 41,278,984 +0.06(+1.26%)
Jun 14, 2021 4.562 4.608 4.494 4.519 47,787,396 +0.00(+0.00%)
Jun 11, 2021 4.590 4.590 4.455 4.519 54,802,324 -0.09(-1.85%)
Jun 10, 2021 4.697 4.725 4.569 4.604 73,294,584 -0.03(-0.61%)
Jun 09, 2021 4.612 4.768 4.576 4.633 87,820,000 +0.00(+0.00%)
Jun 08, 2021 4.548 4.659 4.498 4.633 109,862,408 +0.02(+0.46%)
Jun 07, 2021 4.491 4.654 4.428 4.612 109,728,872 +0.11(+2.52%)
Jun 04, 2021 4.385 4.533 4.377 4.498 60,515,844 +0.15(+3.43%)
Jun 03, 2021 4.349 4.434 4.321 4.349 40,696,624 -0.01(-0.16%)
Jun 02, 2021 4.186 4.420 4.179 4.356 72,992,256 +0.19(+4.60%)
Jun 01, 2021 4.122 4.179 4.101 4.165 50,064,016 +0.12(+3.04%)
May 28, 2021 3.928 4.049 3.921 4.042 41,202,636 +0.10(+2.52%)
May 27, 2021 3.921 3.957 3.850 3.943 38,830,180 +0.03(+0.72%)
May 26, 2021 3.843 3.921 3.833 3.914 25,402,376 +0.11(+2.79%)
May 25, 2021 3.879 3.886 3.801 3.808 29,869,884 -0.06(-1.66%)
May 24, 2021 3.872 3.893 3.851 3.872 25,305,648 +0.01(+0.18%)
May 21, 2021 3.886 3.893 3.811 3.865 64,658,180 -0.04(-1.09%)
May 20, 2021 3.886 3.950 3.865 3.908 63,244,444 +0.06(+1.47%)
May 19, 2021 3.801 3.900 3.787 3.851 50,615,540 -0.01(-0.37%)
May 18, 2021 3.879 3.918 3.851 3.865 30,129,950 +0.00(+0.00%)
May 17, 2021 3.787 3.883 3.766 3.865 49,125,912 -0.01(-0.18%)
May 14, 2021 3.858 3.893 3.775 3.872 58,251,628 +0.12(+3.21%)
May 13, 2021 3.660 3.794 3.653 3.752 57,947,580 +0.11(+3.11%)
May 12, 2021 3.702 3.731 3.631 3.639 33,429,596 -0.13(-3.38%)
May 11, 2021 3.709 3.787 3.702 3.766 36,670,956 -0.01(-0.19%)
May 10, 2021 3.724 3.794 3.716 3.773 43,178,188 +0.05(+1.33%)
May 07, 2021 3.660 3.731 3.646 3.724 29,253,172 +0.09(+2.53%)
May 06, 2021 3.610 3.653 3.596 3.631 58,438,852 +0.04(+0.98%)
May 05, 2021 3.582 3.617 3.469 3.596 47,649,372 +0.13(+3.67%)
May 04, 2021 3.532 3.543 3.426 3.469 67,775,464 -0.12(-3.35%)
May 03, 2021 3.603 3.674 3.582 3.589 77,590,040 +0.05(+1.46%)
Apr 30, 2021 3.566 3.594 3.523 3.537 47,797,416 -0.04(-1.19%)
Apr 29, 2021 3.665 3.686 3.559 3.580 50,409,040 -0.11(-2.88%)
Apr 28, 2021 3.559 3.714 3.544 3.686 60,256,256 +0.21(+5.91%)
Apr 27, 2021 3.537 3.579 3.473 3.480 41,381,012 -0.06(-1.60%)
Apr 26, 2021 3.544 3.572 3.516 3.537 41,835,400 +0.04(+1.01%)
Apr 23, 2021 3.544 3.583 3.487 3.501 37,478,536 -0.02(-0.60%)
Apr 22, 2021 3.516 3.542 3.470 3.523 49,821,048 +0.09(+2.67%)
Apr 21, 2021 3.438 3.452 3.403 3.431 15,593,410 -0.03(-0.82%)
Apr 20, 2021 3.516 3.516 3.445 3.459 50,604,256 -0.04(-1.21%)
Apr 19, 2021 3.466 3.530 3.452 3.501 44,927,748 +0.00(+0.00%)
Apr 16, 2021 3.431 3.530 3.410 3.501 44,401,528 +0.06(+1.64%)
Apr 15, 2021 3.487 3.509 3.417 3.445 45,869,008 +0.01(+0.21%)
Apr 14, 2021 3.325 3.480 3.325 3.438 51,188,136 +0.07(+2.10%)
Apr 13, 2021 3.297 3.403 3.290 3.367 35,265,220 +0.04(+1.06%)
Apr 12, 2021 3.332 3.360 3.304 3.332 28,374,802 +0.01(+0.21%)
Apr 09, 2021 3.318 3.360 3.297 3.325 33,927,372 -0.02(-0.63%)
Apr 08, 2021 3.367 3.417 3.346 3.346 51,054,432 -0.03(-0.84%)
Apr 07, 2021 3.424 3.452 3.339 3.374 50,165,776 -0.03(-0.83%)
Apr 06, 2021 3.417 3.452 3.381 3.403 40,986,960 -0.01(-0.21%)
Apr 05, 2021 3.396 3.445 3.360 3.410 49,023,228 +0.04(+1.26%)
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.