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 (%)
May 28, 2021 3.931 4.051 3.924 4.044 41,178,988 +0.10(+2.52%)
May 27, 2021 3.924 3.959 3.853 3.945 38,807,896 +0.03(+0.72%)
May 26, 2021 3.846 3.924 3.835 3.916 25,387,796 +0.11(+2.79%)
May 25, 2021 3.881 3.888 3.803 3.810 29,852,740 -0.06(-1.66%)
May 24, 2021 3.874 3.896 3.853 3.874 25,291,124 +0.01(+0.18%)
May 21, 2021 3.889 3.896 3.814 3.867 64,621,064 -0.04(-1.09%)
May 20, 2021 3.889 3.952 3.867 3.910 63,208,144 +0.06(+1.47%)
May 19, 2021 3.804 3.903 3.789 3.853 50,586,488 -0.01(-0.37%)
May 18, 2021 3.881 3.920 3.853 3.867 30,112,654 +0.00(+0.00%)
May 17, 2021 3.789 3.885 3.768 3.867 49,097,716 -0.01(-0.18%)
May 14, 2021 3.860 3.896 3.777 3.874 58,218,192 +0.12(+3.21%)
May 13, 2021 3.662 3.796 3.655 3.754 57,914,320 +0.11(+3.11%)
May 12, 2021 3.704 3.733 3.634 3.641 33,410,408 -0.13(-3.38%)
May 11, 2021 3.711 3.789 3.704 3.768 36,649,908 -0.01(-0.19%)
May 10, 2021 3.726 3.796 3.719 3.775 43,153,404 +0.05(+1.33%)
May 07, 2021 3.662 3.733 3.648 3.726 29,236,380 +0.09(+2.53%)
May 06, 2021 3.612 3.655 3.598 3.634 58,405,308 +0.04(+0.98%)
May 05, 2021 3.584 3.619 3.471 3.598 47,622,020 +0.13(+3.67%)
May 04, 2021 3.534 3.545 3.428 3.471 67,736,560 -0.12(-3.35%)
May 03, 2021 3.605 3.676 3.584 3.591 77,545,504 +0.05(+1.46%)
Apr 30, 2021 3.568 3.596 3.525 3.539 47,769,980 -0.04(-1.19%)
Apr 29, 2021 3.667 3.688 3.561 3.582 50,380,108 -0.11(-2.88%)
Apr 28, 2021 3.561 3.716 3.547 3.688 60,221,668 +0.21(+5.91%)
Apr 27, 2021 3.539 3.581 3.475 3.482 41,357,260 -0.06(-1.60%)
Apr 26, 2021 3.546 3.574 3.518 3.539 41,811,384 +0.04(+1.01%)
Apr 23, 2021 3.546 3.585 3.489 3.503 37,457,024 -0.02(-0.60%)
Apr 22, 2021 3.518 3.544 3.472 3.525 49,792,452 +0.09(+2.67%)
Apr 21, 2021 3.440 3.454 3.405 3.433 15,584,459 -0.03(-0.82%)
Apr 20, 2021 3.518 3.518 3.447 3.461 50,575,208 -0.04(-1.21%)
Apr 19, 2021 3.468 3.532 3.454 3.503 44,901,960 +0.00(+0.00%)
Apr 16, 2021 3.433 3.532 3.412 3.503 44,376,044 +0.06(+1.64%)
Apr 15, 2021 3.489 3.511 3.419 3.447 45,842,680 +0.01(+0.21%)
Apr 14, 2021 3.327 3.482 3.327 3.440 51,158,756 +0.07(+2.10%)
Apr 13, 2021 3.299 3.405 3.292 3.369 35,244,976 +0.04(+1.06%)
Apr 12, 2021 3.334 3.362 3.306 3.334 28,358,516 +0.01(+0.21%)
Apr 09, 2021 3.320 3.362 3.299 3.327 33,907,896 -0.02(-0.63%)
Apr 08, 2021 3.369 3.419 3.348 3.348 51,025,128 -0.03(-0.84%)
Apr 07, 2021 3.426 3.454 3.341 3.376 50,136,980 -0.03(-0.83%)
Apr 06, 2021 3.419 3.454 3.383 3.405 40,963,436 -0.01(-0.21%)
Apr 05, 2021 3.398 3.447 3.362 3.412 48,995,088 +0.04(+1.26%)
Apr 01, 2021 3.461 3.480 3.341 3.369 54,830,456 -0.13(-3.78%)
Mar 31, 2021 3.466 3.530 3.431 3.502 59,942,172 +0.03(+0.81%)
Mar 30, 2021 3.417 3.502 3.403 3.473 40,472,804 +0.07(+2.07%)
Mar 29, 2021 3.396 3.438 3.346 3.403 48,563,836 -0.04(-1.03%)
Mar 26, 2021 3.431 3.466 3.374 3.438 40,423,188 +0.02(+0.61%)
Mar 25, 2021 3.354 3.424 3.340 3.417 68,191,728 +0.02(+0.62%)
Mar 24, 2021 3.495 3.528 3.382 3.396 75,674,792 -0.11(-3.21%)
Mar 23, 2021 3.558 3.650 3.509 3.509 73,707,560 -0.08(-2.16%)
Mar 22, 2021 3.509 3.607 3.473 3.586 62,334,224 +0.01(+0.39%)
Mar 19, 2021 3.565 3.633 3.509 3.572 63,981,708 +0.04(+1.20%)
Mar 18, 2021 3.579 3.628 3.516 3.530 64,821,248 +0.04(+1.01%)
Mar 17, 2021 3.347 3.523 3.333 3.495 69,017,304 +0.14(+4.20%)
Mar 16, 2021 3.431 3.438 3.340 3.354 43,097,860 -0.06(-1.86%)
Mar 15, 2021 3.403 3.452 3.368 3.417 55,630,704 -0.01(-0.21%)
Mar 12, 2021 3.438 3.473 3.410 3.424 51,521,072 -0.04(-1.22%)
Mar 11, 2021 3.459 3.480 3.375 3.466 73,989,600 +0.10(+2.93%)
Mar 10, 2021 3.354 3.410 3.269 3.368 108,409,168 +0.06(+1.70%)
Mar 09, 2021 3.248 3.347 3.192 3.311 83,734,496 +0.07(+2.17%)
Mar 08, 2021 3.396 3.438 3.220 3.241 104,834,600 -0.17(-4.96%)
Mar 05, 2021 3.431 3.431 3.315 3.410 94,580,960 +0.12(+3.64%)
Mar 04, 2021 3.382 3.424 3.262 3.290 112,538,200 +0.09(+2.86%)
Mar 03, 2021 3.128 3.269 3.037 3.199 137,279,360 -0.01(-0.22%)
Mar 02, 2021 3.093 3.283 3.051 3.206 104,453,776 +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.