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 )

6.050 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 3.653 3.679 3.506 3.523 53,439,080 -0.12(-3.33%)
Oct 28, 2021 3.636 3.670 3.558 3.645 49,186,932 -0.02(-0.47%)
Oct 27, 2021 3.714 3.783 3.653 3.662 48,168,564 +0.02(+0.48%)
Oct 26, 2021 3.627 3.645 37,228,204 -0.07(-1.86%)
Oct 25, 2021 3.671 3.740 3.645 3.714 47,737,460 +0.14(+3.87%)
Oct 22, 2021 3.597 3.614 3.437 3.575 104,151,064 -0.15(-3.95%)
Oct 21, 2021 3.800 3.831 3.645 3.722 68,011,416 -0.13(-3.37%)
Oct 20, 2021 3.757 3.891 3.744 3.852 37,443,304 +0.15(+3.97%)
Oct 19, 2021 3.800 3.826 3.697 3.705 48,443,236 -0.17(-4.46%)
Oct 18, 2021 3.826 3.909 3.774 3.878 35,878,200 -0.03(-0.67%)
Oct 15, 2021 3.766 3.922 3.757 3.904 34,142,284 +0.16(+4.40%)
Oct 14, 2021 3.783 3.800 3.714 3.740 23,155,276 -0.04(-1.14%)
Oct 13, 2021 3.766 3.800 3.679 3.783 26,975,154 +0.04(+1.16%)
Oct 12, 2021 3.800 3.800 3.731 3.740 12,808,236 -0.02(-0.46%)
Oct 11, 2021 3.844 3.870 3.748 3.757 26,437,128 -0.09(-2.25%)
Oct 08, 2021 3.904 3.948 3.835 3.844 29,142,622 +0.01(+0.23%)
Oct 07, 2021 3.922 3.939 3.809 3.835 38,427,640 -0.11(-2.85%)
Oct 06, 2021 3.870 3.955 3.774 3.948 49,218,452 +0.03(+0.66%)
Oct 05, 2021 3.861 3.991 3.819 3.922 44,941,848 +0.07(+1.80%)
Oct 04, 2021 3.861 3.930 3.757 3.852 51,181,000 -0.08(-2.04%)
Oct 01, 2021 3.818 3.947 3.804 3.932 41,431,488 +0.17(+4.61%)
Sep 30, 2021 3.795 3.823 3.720 3.759 37,440,768 -0.01(-0.38%)
Sep 29, 2021 3.752 3.788 3.695 3.773 43,717,820 +0.09(+2.32%)
Sep 28, 2021 3.866 3.895 3.688 3.688 56,051,236 -0.16(-4.26%)
Sep 27, 2021 3.745 3.859 3.716 3.852 53,329,856 +0.09(+2.27%)
Sep 24, 2021 3.763 3.806 3.745 3.766 33,697,128 -0.08(-2.04%)
Sep 23, 2021 3.745 3.873 3.741 3.845 41,159,416 +0.15(+4.05%)
Sep 22, 2021 3.702 3.759 3.674 3.695 42,081,772 +0.06(+1.57%)
Sep 21, 2021 3.624 3.688 3.604 3.638 44,562,128 +0.04(+0.99%)
Sep 20, 2021 3.674 3.681 3.552 3.602 59,147,312 -0.14(-3.63%)
Sep 17, 2021 3.781 3.788 3.724 3.738 38,714,016 -0.09(-2.42%)
Sep 16, 2021 3.838 3.856 3.773 3.831 30,846,926 -0.04(-0.92%)
Sep 15, 2021 3.880 3.913 3.845 3.866 36,122,380 -0.05(-1.27%)
Sep 14, 2021 3.959 3.980 3.888 3.916 41,249,176 -0.04(-0.90%)
Sep 13, 2021 3.952 4.002 3.909 3.952 50,978,988 +0.09(+2.40%)
Sep 10, 2021 3.945 3.970 3.845 3.859 48,457,224 -0.02(-0.55%)
Sep 09, 2021 3.831 3.980 3.781 3.880 99,139,992 +0.06(+1.68%)
Sep 08, 2021 4.009 4.045 3.809 3.816 60,951,776 -0.28(-6.79%)
Sep 07, 2021 4.045 4.159 4.030 4.094 22,509,378 +0.05(+1.23%)
Sep 03, 2021 4.109 4.123 4.009 4.045 38,887,312 -0.06(-1.39%)
Sep 02, 2021 4.173 4.216 4.066 4.102 53,446,728 -0.14(-3.20%)
Sep 01, 2021 4.287 4.344 4.230 4.237 37,676,680 +0.01(+0.22%)
Aug 31, 2021 4.221 4.321 4.192 4.228 54,275,656 +0.06(+1.54%)
Aug 30, 2021 4.171 4.207 4.128 4.164 27,021,670 -0.04(-1.02%)
Aug 27, 2021 4.085 4.214 4.064 4.207 35,583,224 +0.12(+2.97%)
Aug 26, 2021 4.150 4.178 4.068 4.085 39,965,868 -0.14(-3.21%)
Aug 25, 2021 4.142 4.221 4.107 4.221 28,549,172 +0.06(+1.37%)
Aug 24, 2021 4.021 4.185 4.014 4.164 37,203,344 +0.19(+4.66%)
Aug 23, 2021 3.950 3.986 3.914 3.978 34,222,056 +0.05(+1.27%)
Aug 20, 2021 3.822 3.929 3.807 3.929 44,288,496 +0.02(+0.55%)
Aug 19, 2021 3.993 4.014 3.868 3.907 65,699,876 -0.08(-1.97%)
Aug 18, 2021 4.036 4.132 3.986 3.986 55,498,224 -0.08(-1.93%)
Aug 17, 2021 4.014 4.118 3.978 4.064 54,445,392 +0.01(+0.18%)
Aug 16, 2021 4.171 4.182 4.050 4.057 42,245,340 -0.09(-2.24%)
Aug 13, 2021 4.121 4.157 4.043 4.150 43,735,584 +0.04(+1.04%)
Aug 12, 2021 4.171 4.207 4.100 4.107 39,239,208 -0.11(-2.69%)
Aug 11, 2021 4.136 4.235 4.093 4.221 36,422,304 +0.05(+1.19%)
Aug 10, 2021 4.136 4.228 4.121 4.171 43,699,792 -0.01(-0.34%)
Aug 09, 2021 4.192 4.249 4.150 4.185 41,233,848 +0.04(+0.86%)
Aug 06, 2021 4.086 4.192 4.050 4.150 51,707,564 +0.07(+1.74%)
Aug 05, 2021 4.150 4.221 4.015 4.079 84,426,112 +0.01(+0.35%)
Aug 04, 2021 4.136 4.182 4.015 4.064 57,414,820 -0.13(-3.05%)
Aug 03, 2021 4.150 4.228 4.036 4.192 59,737,008 +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.