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 )

6.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 6.906 6.976 6.907 6.926 8,786,957 -0.01(-0.09%)
Mar 27, 2024 6.873 6.953 6.853 6.933 8,445,482 +0.06(+0.87%)
Mar 26, 2024 6.783 6.883 6.773 6.873 9,396,667 +0.14(+2.08%)
Mar 25, 2024 6.723 6.768 6.723 6.733 7,596,300 -0.01(-0.15%)
Mar 22, 2024 6.793 6.813 6.715 6.743 9,897,481 -0.07(-1.04%)
Mar 21, 2024 6.933 6.933 6.814 6.814 9,884,741 -0.13(-1.86%)
Mar 20, 2024 6.873 6.973 6.829 6.943 16,540,399 +0.11(+1.60%)
Mar 19, 2024 6.834 6.883 6.824 6.834 8,650,499 -0.01(-0.14%)
Mar 18, 2024 6.933 6.943 6.794 6.844 12,916,615 +0.02(+0.29%)
Mar 15, 2024 6.883 6.913 6.824 6.824 11,307,225 -0.07(-1.01%)
Mar 14, 2024 6.963 6.980 6.864 6.893 16,734,322 -0.08(-1.14%)
Mar 13, 2024 6.854 6.983 6.834 6.973 19,842,244 +0.10(+1.44%)
Mar 12, 2024 6.834 6.903 6.794 6.873 11,412,486 +0.08(+1.17%)
Mar 11, 2024 6.804 6.849 6.774 6.794 11,922,664 +0.01(+0.15%)
Mar 08, 2024 6.754 6.844 6.754 6.784 10,244,802 -0.00(-0.04%)
Mar 07, 2024 6.866 6.866 6.738 6.787 13,849,642 -0.05(-0.72%)
Mar 06, 2024 6.827 6.886 6.772 6.837 16,228,074 +0.10(+1.47%)
Mar 05, 2024 6.787 6.817 6.728 6.738 11,495,079 -0.06(-0.87%)
Mar 04, 2024 6.797 6.866 6.782 6.797 13,395,356 -0.04(-0.58%)
Mar 01, 2024 6.837 6.866 6.767 6.837 17,069,632 +0.08(+1.17%)
Feb 29, 2024 6.787 6.817 6.718 6.757 25,752,006 -0.19(-2.71%)
Feb 28, 2024 6.926 6.975 6.891 6.946 13,210,816 -0.03(-0.43%)
Feb 27, 2024 6.886 7.005 6.866 6.975 12,417,838 +0.13(+1.88%)
Feb 26, 2024 6.817 6.856 6.797 6.847 10,635,969 +0.06(+0.88%)
Feb 23, 2024 6.748 6.847 6.733 6.787 23,380,250 -0.06(-0.87%)
Feb 22, 2024 6.876 6.936 6.827 6.847 16,574,650 -0.03(-0.50%)
Feb 21, 2024 6.929 6.939 6.881 6.881 19,353,158 -0.06(-0.83%)
Feb 20, 2024 6.843 6.977 6.824 6.939 31,925,624 +0.27(+4.03%)
Feb 16, 2024 6.632 6.708 6.608 6.670 20,867,718 +0.02(+0.29%)
Feb 15, 2024 6.593 6.670 6.584 6.651 21,195,716 +0.07(+1.02%)
Feb 14, 2024 6.545 6.670 6.488 6.584 20,355,612 +0.05(+0.73%)
Feb 13, 2024 6.555 6.613 6.469 6.536 21,988,666 -0.15(-2.30%)
Feb 12, 2024 6.612 6.718 6.593 6.689 8,281,262 +0.06(+0.87%)
Feb 09, 2024 6.526 6.641 6.488 6.632 15,418,086 +0.12(+1.92%)
Feb 08, 2024 6.670 6.699 6.488 6.507 25,829,698 -0.16(-2.45%)
Feb 07, 2024 6.593 6.680 6.574 6.670 44,727,180 -0.10(-1.42%)
Feb 06, 2024 6.421 6.766 6.401 6.766 66,337,132 +0.41(+6.50%)
Feb 05, 2024 6.305 6.409 6.257 6.353 15,588,943 +0.06(+0.91%)
Feb 02, 2024 6.229 6.334 6.200 6.296 13,640,387 -0.07(-1.06%)
Feb 01, 2024 6.363 6.392 6.277 6.363 18,953,748 +0.03(+0.51%)
Jan 31, 2024 6.379 6.465 6.321 6.331 20,301,198 +0.09(+1.38%)
Jan 30, 2024 6.264 6.302 6.244 6.244 13,192,550 -0.07(-1.06%)
Jan 29, 2024 6.340 6.360 6.254 6.312 11,568,508 -0.06(-0.90%)
Jan 26, 2024 6.360 6.398 6.340 6.369 9,973,197 +0.10(+1.53%)
Jan 25, 2024 6.302 6.331 6.264 6.273 15,564,177 +0.01(+0.15%)
Jan 24, 2024 6.417 6.417 6.264 6.264 21,577,834 +0.00(+0.00%)
Jan 23, 2024 6.235 6.283 6.177 6.264 15,837,759 +0.07(+1.08%)
Jan 22, 2024 6.340 6.398 6.139 6.196 26,115,170 -0.19(-3.00%)
Jan 19, 2024 6.350 6.417 6.350 6.388 23,660,040 +0.00(+0.00%)
Jan 18, 2024 6.360 6.398 6.331 6.388 15,271,418 -0.01(-0.15%)
Jan 17, 2024 6.388 6.427 6.369 6.398 13,577,509 -0.02(-0.30%)
Jan 16, 2024 6.551 6.556 6.407 6.417 19,402,074 -0.15(-2.34%)
Jan 12, 2024 6.561 6.609 6.542 6.571 11,600,427 +0.02(+0.29%)
Jan 11, 2024 6.580 6.590 6.484 6.551 12,427,899 +0.02(+0.29%)
Jan 10, 2024 6.523 6.542 6.479 6.532 8,513,245 +0.05(+0.74%)
Jan 09, 2024 6.523 6.532 6.455 6.484 26,604,864 -0.10(-1.46%)
Jan 08, 2024 6.571 6.604 6.535 6.580 11,293,404 -0.03(-0.44%)
Jan 05, 2024 6.523 6.627 6.503 6.609 20,060,322 +0.17(+2.68%)
Jan 04, 2024 6.379 6.479 6.360 6.436 17,159,512 -0.04(-0.59%)
Jan 03, 2024 6.542 6.575 6.465 6.475 17,950,474 -0.06(-0.88%)
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.