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 )

6.110 -0.140 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 28, 2023 4.374 4.379 4.302 4.329 31,024,702 -0.02(-0.41%)
Feb 27, 2023 4.428 4.437 4.338 4.347 23,439,590 -0.05(-1.23%)
Feb 24, 2023 4.473 4.491 4.383 4.401 32,714,422 -0.21(-4.49%)
Feb 23, 2023 4.707 4.734 4.581 4.608 25,894,632 +0.06(+1.39%)
Feb 22, 2023 4.518 4.581 4.491 4.545 41,820,556 +0.04(+0.80%)
Feb 21, 2023 4.617 4.653 4.491 4.509 33,207,636 -0.13(-2.72%)
Feb 17, 2023 4.617 4.680 4.608 4.635 26,107,632 +0.02(+0.39%)
Feb 16, 2023 4.554 4.644 4.527 4.617 24,594,698 +0.00(+0.00%)
Feb 15, 2023 4.608 4.666 4.554 4.617 51,098,608 +0.07(+1.58%)
Feb 14, 2023 4.639 4.671 4.527 4.545 52,590,956 -0.09(-1.94%)
Feb 13, 2023 4.527 4.653 4.500 4.635 30,221,456 +0.21(+4.67%)
Feb 10, 2023 4.383 4.464 4.341 4.428 49,724,008 +0.04(+1.03%)
Feb 09, 2023 4.491 4.518 4.378 4.383 46,375,492 -0.20(-4.32%)
Feb 08, 2023 4.455 4.590 4.446 4.581 52,196,708 +0.38(+8.99%)
Feb 07, 2023 4.302 4.320 4.177 4.203 32,740,808 -0.18(-4.11%)
Feb 06, 2023 4.297 4.396 4.250 4.383 38,470,584 +0.00(+0.00%)
Feb 03, 2023 4.419 4.455 4.365 4.383 36,786,012 -0.10(-2.21%)
Feb 02, 2023 4.563 4.570 4.464 4.482 46,439,612 +0.06(+1.43%)
Feb 01, 2023 4.455 4.473 4.342 4.419 39,459,400 -0.06(-1.35%)
Jan 31, 2023 4.461 4.506 4.452 4.479 16,586,726 +0.13(+3.11%)
Jan 30, 2023 4.335 4.353 4.290 4.344 23,109,656 -0.02(-0.41%)
Jan 27, 2023 4.407 4.434 4.344 4.362 25,782,980 -0.13(-2.81%)
Jan 26, 2023 4.506 4.515 4.443 4.488 23,785,294 -0.03(-0.60%)
Jan 25, 2023 4.398 4.542 4.371 4.515 28,089,992 +0.10(+2.24%)
Jan 24, 2023 4.452 4.470 4.389 4.416 29,926,348 +0.04(+1.03%)
Jan 23, 2023 4.389 4.488 4.344 4.371 50,013,724 -0.09(-2.02%)
Jan 20, 2023 4.470 4.542 4.461 4.461 33,086,610 -0.13(-2.75%)
Jan 19, 2023 4.515 4.605 4.457 4.587 31,979,576 -0.01(-0.20%)
Jan 18, 2023 4.659 4.686 4.551 4.596 35,476,312 +0.01(+0.20%)
Jan 17, 2023 4.488 4.596 4.461 4.587 22,109,578 +0.06(+1.39%)
Jan 13, 2023 4.488 4.542 4.461 4.524 20,975,992 -0.03(-0.59%)
Jan 12, 2023 4.506 4.623 4.425 4.551 47,642,996 -0.01(-0.20%)
Jan 11, 2023 4.506 4.569 4.461 4.560 30,313,096 +0.09(+2.01%)
Jan 10, 2023 4.380 4.470 4.358 4.470 31,158,412 +0.13(+3.11%)
Jan 09, 2023 4.227 4.353 4.209 4.335 24,605,932 +0.04(+0.84%)
Jan 06, 2023 4.227 4.317 4.187 4.299 34,736,848 +0.16(+3.91%)
Jan 05, 2023 3.993 4.155 3.984 4.137 34,488,120 +0.21(+5.26%)
Jan 04, 2023 3.958 3.975 3.895 3.931 52,739,964 +0.03(+0.69%)
Jan 03, 2023 4.029 4.074 3.886 3.904 34,985,320 -0.33(-7.86%)
Dec 30, 2022 4.209 4.281 4.209 4.236 11,742,543 -0.01(-0.15%)
Dec 29, 2022 4.341 4.350 4.220 4.243 19,651,848 -0.03(-0.63%)
Dec 28, 2022 4.198 4.297 4.198 4.270 18,086,244 +0.14(+3.49%)
Dec 27, 2022 4.135 4.175 4.099 4.126 22,290,088 -0.25(-5.75%)
Dec 23, 2022 4.413 4.440 4.346 4.377 19,672,172 +0.09(+2.10%)
Dec 22, 2022 4.297 4.341 4.216 4.288 24,652,864 +0.01(+0.21%)
Dec 21, 2022 4.234 4.306 4.216 4.279 39,851,684 +0.04(+0.85%)
Dec 20, 2022 4.270 4.306 4.207 4.243 31,362,222 +0.13(+3.06%)
Dec 19, 2022 4.045 4.126 4.009 4.117 27,183,922 +0.13(+3.39%)
Dec 16, 2022 3.973 4.036 3.950 3.982 43,321,808 +0.06(+1.61%)
Dec 15, 2022 3.955 4.018 3.901 3.919 37,049,416 +0.00(+0.00%)
Dec 14, 2022 3.865 3.982 3.784 3.919 69,030,664 +0.03(+0.69%)
Dec 13, 2022 4.081 4.094 3.892 3.892 64,750,448 -0.19(-4.63%)
Dec 12, 2022 4.027 4.081 3.977 4.081 65,414,436 -0.04(-0.87%)
Dec 09, 2022 4.189 4.189 4.117 4.117 23,501,032 -0.05(-1.25%)
Dec 08, 2022 4.319 4.345 4.169 4.169 49,727,788 -0.19(-4.25%)
Dec 07, 2022 4.363 4.425 4.336 4.354 52,623,352 +0.00(+0.00%)
Dec 06, 2022 4.275 4.363 4.261 4.354 48,009,404 +0.12(+2.92%)
Dec 05, 2022 4.328 4.358 4.213 4.231 65,787,692 -0.21(-4.76%)
Dec 02, 2022 4.433 4.491 4.363 4.442 60,408,824 +0.06(+1.41%)
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.