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 +0.150 (+2.46%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2021 3.302 3.319 3.276 3.293 14,846,057 +0.01(+0.27%)
Dec 30, 2021 3.267 3.308 3.258 3.284 30,453,564 +0.02(+0.54%)
Dec 29, 2021 3.293 3.319 3.249 3.267 22,974,816 -0.04(-1.33%)
Dec 28, 2021 3.293 3.346 3.293 3.311 29,721,686 -0.02(-0.53%)
Dec 27, 2021 3.284 3.337 3.258 3.328 18,456,050 +0.04(+1.34%)
Dec 23, 2021 3.240 3.293 3.232 3.284 26,598,254 +0.02(+0.54%)
Dec 22, 2021 3.161 3.267 3.161 3.267 36,315,680 +0.09(+2.76%)
Dec 21, 2021 3.188 3.223 3.170 3.179 37,741,700 +0.01(+0.28%)
Dec 20, 2021 3.223 3.223 3.161 3.170 43,271,112 -0.08(-2.43%)
Dec 17, 2021 3.311 3.319 3.240 3.249 69,433,808 -0.11(-3.39%)
Dec 16, 2021 3.302 3.381 3.280 3.363 77,508,776 +0.07(+2.13%)
Dec 15, 2021 3.293 3.328 3.240 3.293 84,296,896 +0.00(+0.00%)
Dec 14, 2021 3.346 3.405 3.293 3.293 75,190,480 +0.01(+0.27%)
Dec 13, 2021 3.434 3.442 3.276 3.284 41,221,052 -0.12(-3.61%)
Dec 10, 2021 3.416 3.442 3.381 3.407 29,701,926 +0.00(+0.00%)
Dec 09, 2021 3.495 3.513 3.407 3.407 37,763,528 -0.13(-3.72%)
Dec 08, 2021 3.548 3.600 3.513 3.539 106,135,200 -0.01(-0.25%)
Dec 07, 2021 3.548 3.574 3.504 3.548 48,983,896 +0.00(+0.00%)
Dec 06, 2021 3.530 3.636 3.513 3.548 59,551,708 +0.05(+1.51%)
Dec 03, 2021 3.627 3.627 3.477 3.495 64,782,028 -0.07(-1.97%)
Dec 02, 2021 3.486 3.565 3.469 3.565 76,816,592 +0.19(+5.73%)
Dec 01, 2021 3.521 3.530 3.372 3.372 47,584,384 -0.07(-1.96%)
Nov 30, 2021 3.501 3.519 3.387 3.440 70,036,576 -0.08(-2.24%)
Nov 29, 2021 3.562 3.571 3.483 3.519 47,475,052 -0.02(-0.50%)
Nov 26, 2021 3.527 3.545 3.492 3.536 27,024,172 -0.04(-0.98%)
Nov 24, 2021 3.483 3.589 3.448 3.571 64,717,192 +0.13(+3.83%)
Nov 23, 2021 3.413 3.483 3.361 3.440 74,494,928 +0.02(+0.51%)
Nov 22, 2021 3.457 3.510 3.396 3.422 37,642,156 +0.02(+0.58%)
Nov 19, 2021 3.446 3.480 3.377 3.402 40,600,596 -0.04(-1.26%)
Nov 18, 2021 3.506 3.463 3.437 3.446 54,186,012 -0.10(-2.93%)
Nov 17, 2021 3.550 3.590 3.524 3.550 43,897,836 +0.01(+0.24%)
Nov 16, 2021 3.584 3.593 3.515 3.541 33,233,326 -0.09(-2.39%)
Nov 15, 2021 3.636 3.654 3.610 3.628 15,567,594 +0.00(+0.00%)
Nov 12, 2021 3.662 3.662 3.593 3.628 38,525,184 -0.03(-0.95%)
Nov 11, 2021 3.636 3.701 3.610 3.662 38,087,940 +0.03(+0.95%)
Nov 10, 2021 3.558 3.628 65,973,972 +0.12(+3.46%)
Nov 09, 2021 3.584 3.589 3.489 3.506 38,494,024 +0.00(+0.00%)
Nov 08, 2021 3.524 3.584 3.498 3.506 26,008,594 -0.04(-1.22%)
Nov 05, 2021 3.576 3.610 3.489 3.550 81,031,776 +0.03(+0.99%)
Nov 04, 2021 3.723 3.723 3.498 3.515 65,104,920 -0.21(-5.58%)
Nov 03, 2021 3.636 3.809 3.619 3.723 69,411,632 +0.11(+3.12%)
Nov 02, 2021 3.619 3.645 3.576 3.610 20,968,220 -0.05(-1.42%)
Nov 01, 2021 3.576 3.680 3.636 3.662 35,175,632 +0.14(+4.00%)
Oct 29, 2021 3.651 3.677 3.504 3.521 53,470,144 -0.12(-3.33%)
Oct 28, 2021 3.634 3.668 3.556 3.642 49,215,524 -0.02(-0.47%)
Oct 27, 2021 3.712 3.781 3.651 3.660 48,196,564 +0.02(+0.47%)
Oct 26, 2021 3.625 3.642 37,249,844 -0.07(-1.86%)
Oct 25, 2021 3.668 3.738 3.642 3.712 47,765,212 +0.14(+3.87%)
Oct 22, 2021 3.595 3.612 3.435 3.573 104,211,608 -0.15(-3.95%)
Oct 21, 2021 3.798 3.828 3.642 3.720 68,050,952 -0.13(-3.37%)
Oct 20, 2021 3.755 3.889 3.742 3.850 37,465,072 +0.15(+3.97%)
Oct 19, 2021 3.798 3.824 3.694 3.703 48,471,400 -0.17(-4.46%)
Oct 18, 2021 3.824 3.906 3.772 3.876 35,899,056 -0.03(-0.67%)
Oct 15, 2021 3.764 3.919 3.755 3.902 34,162,132 +0.16(+4.40%)
Oct 14, 2021 3.781 3.798 3.712 3.738 23,168,736 -0.04(-1.14%)
Oct 13, 2021 3.764 3.798 3.677 3.781 26,990,836 +0.04(+1.16%)
Oct 12, 2021 3.798 3.798 3.729 3.738 12,815,681 -0.02(-0.46%)
Oct 11, 2021 3.841 3.867 3.746 3.755 26,452,496 -0.09(-2.25%)
Oct 08, 2021 3.902 3.945 3.833 3.841 29,159,562 +0.01(+0.23%)
Oct 07, 2021 3.919 3.937 3.807 3.833 38,449,976 -0.11(-2.85%)
Oct 06, 2021 3.867 3.953 3.772 3.945 49,247,064 +0.03(+0.66%)
Oct 05, 2021 3.859 3.989 3.816 3.919 44,967,976 +0.07(+1.80%)
Oct 04, 2021 3.859 3.928 3.755 3.850 51,210,752 -0.08(-2.04%)
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.