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 )

6.275 +0.175 (+2.87%)
Streaming Delayed Price Updated: 3:13 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 (%)
Aug 31, 2022 4.507 4.574 4.391 4.417 48,688,956 -0.17(-3.70%)
Aug 30, 2022 4.704 4.722 4.587 4.587 35,398,188 -0.11(-2.29%)
Aug 29, 2022 4.641 4.730 4.632 4.695 27,566,010 +0.05(+1.16%)
Aug 26, 2022 4.677 4.739 4.628 4.641 30,049,742 -0.02(-0.38%)
Aug 25, 2022 4.605 4.677 4.578 4.659 20,149,692 +0.06(+1.36%)
Aug 24, 2022 4.596 4.641 4.578 4.596 18,717,594 +0.02(+0.39%)
Aug 23, 2022 4.561 4.632 4.552 4.578 22,565,406 +0.05(+1.19%)
Aug 22, 2022 4.489 4.534 4.458 4.525 23,659,108 -0.04(-0.78%)
Aug 19, 2022 4.561 4.570 4.498 4.561 31,688,536 -0.04(-0.96%)
Aug 18, 2022 4.676 4.680 4.569 4.605 35,496,428 -0.04(-0.76%)
Aug 17, 2022 4.578 4.667 4.570 4.640 42,819,800 +0.00(+0.00%)
Aug 16, 2022 4.605 4.667 4.596 4.640 38,009,428 +0.00(+0.00%)
Aug 15, 2022 4.543 4.667 4.525 4.640 35,133,236 +0.04(+0.77%)
Aug 12, 2022 4.543 4.631 4.512 4.605 38,338,632 +0.12(+2.76%)
Aug 11, 2022 4.543 4.605 4.463 4.481 54,923,100 -0.06(-1.36%)
Aug 10, 2022 4.508 4.596 4.499 4.543 70,561,192 +0.12(+2.80%)
Aug 09, 2022 4.357 4.432 4.304 4.419 63,193,720 +0.10(+2.25%)
Aug 08, 2022 4.269 4.331 4.225 4.322 47,361,392 +0.09(+2.09%)
Aug 05, 2022 4.066 4.251 4.048 4.234 50,835,780 +0.12(+3.01%)
Aug 04, 2022 4.057 4.119 4.026 4.110 37,151,436 +0.15(+3.79%)
Aug 03, 2022 3.942 3.977 3.915 3.960 30,645,852 +0.04(+0.90%)
Aug 02, 2022 3.942 3.995 3.915 3.924 37,216,748 -0.04(-1.11%)
Aug 01, 2022 3.960 4.021 3.915 3.968 59,104,972 -0.01(-0.15%)
Jul 29, 2022 3.965 4.054 3.957 3.974 49,837,784 -0.05(-1.32%)
Jul 28, 2022 3.983 4.027 3.904 4.027 42,392,652 +0.11(+2.70%)
Jul 27, 2022 3.886 3.939 3.851 3.921 69,163,632 +0.09(+2.30%)
Jul 26, 2022 3.824 3.912 3.798 3.833 50,725,576 -0.01(-0.23%)
Jul 25, 2022 3.771 3.864 3.718 3.842 62,778,196 +0.14(+3.82%)
Jul 22, 2022 3.771 3.815 3.667 3.700 55,716,420 -0.06(-1.64%)
Jul 21, 2022 3.692 3.762 3.647 3.762 49,271,272 +0.00(+0.00%)
Jul 20, 2022 3.771 3.806 3.718 3.762 50,959,844 -0.04(-1.16%)
Jul 19, 2022 3.718 3.833 3.714 3.806 64,660,284 +0.11(+2.86%)
Jul 18, 2022 3.683 3.753 3.674 3.700 64,214,016 +0.05(+1.45%)
Jul 15, 2022 3.568 3.689 3.550 3.647 49,014,128 +0.11(+3.25%)
Jul 14, 2022 3.497 3.568 3.444 3.533 75,793,584 -0.09(-2.44%)
Jul 13, 2022 3.621 3.700 3.586 3.621 62,473,816 +0.02(+0.49%)
Jul 12, 2022 3.595 3.670 3.559 3.603 38,998,540 -0.05(-1.45%)
Jul 11, 2022 3.674 3.718 3.639 3.656 53,687,828 -0.13(-3.50%)
Jul 08, 2022 3.789 3.815 3.745 3.789 41,036,000 +0.04(+1.18%)
Jul 07, 2022 3.709 3.771 3.709 3.745 38,847,192 +0.10(+2.66%)
Jul 06, 2022 3.674 3.700 3.577 3.647 59,931,668 -0.05(-1.43%)
Jul 05, 2022 3.647 3.709 3.595 3.700 56,689,004 -0.05(-1.41%)
Jul 01, 2022 3.700 3.780 3.656 3.753 60,000,996 -0.02(-0.62%)
Jun 30, 2022 3.795 3.848 3.759 3.777 68,533,032 -0.09(-2.28%)
Jun 29, 2022 3.936 3.945 3.848 3.865 69,892,840 +0.01(+0.23%)
Jun 28, 2022 3.971 3.998 3.808 3.856 59,952,272 -0.09(-2.24%)
Jun 27, 2022 3.918 3.971 3.892 3.945 43,107,116 +0.07(+1.82%)
Jun 24, 2022 3.892 3.971 3.870 3.874 34,312,656 -0.03(-0.68%)
Jun 23, 2022 3.998 4.006 3.901 3.901 47,991,552 -0.13(-3.28%)
Jun 22, 2022 4.059 4.121 4.033 4.033 51,422,068 -0.07(-1.72%)
Jun 21, 2022 4.148 4.156 4.095 4.103 73,478,448 +0.14(+3.56%)
Jun 17, 2022 3.962 4.006 3.892 3.962 69,741,440 +0.05(+1.35%)
Jun 16, 2022 4.006 4.024 3.883 3.909 46,233,244 -0.19(-4.53%)
Jun 15, 2022 4.086 4.148 4.015 4.095 70,221,208 +0.09(+2.20%)
Jun 14, 2022 4.068 4.086 3.980 4.006 60,338,676 -0.03(-0.66%)
Jun 13, 2022 4.121 4.121 3.989 4.033 67,691,496 -0.18(-4.19%)
Jun 10, 2022 4.245 4.253 4.183 4.209 64,083,612 -0.16(-3.64%)
Jun 09, 2022 4.439 4.483 4.359 4.368 51,824,760 -0.13(-2.94%)
Jun 08, 2022 4.589 4.615 4.465 4.501 56,721,288 -0.11(-2.49%)
Jun 07, 2022 4.562 4.615 4.527 4.615 40,808,484 -0.04(-0.95%)
Jun 06, 2022 4.748 4.756 4.655 4.659 41,144,264 -0.04(-0.94%)
Jun 03, 2022 4.677 4.748 4.668 4.704 53,453,584 -0.04(-0.74%)
Jun 02, 2022 4.730 4.739 4.642 4.739 45,676,256 +0.03(+0.56%)
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.