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 +0.090 (+1.44%)
Official Closing 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 31, 2021 3.464 3.528 3.429 3.499 59,977,012 +0.03(+0.81%)
Mar 30, 2021 3.415 3.499 3.401 3.471 40,496,328 +0.07(+2.07%)
Mar 29, 2021 3.394 3.436 3.344 3.401 48,592,064 -0.04(-1.03%)
Mar 26, 2021 3.429 3.464 3.372 3.436 40,446,684 +0.02(+0.61%)
Mar 25, 2021 3.352 3.422 3.338 3.415 68,231,352 +0.02(+0.62%)
Mar 24, 2021 3.493 3.526 3.380 3.394 75,718,768 -0.11(-3.21%)
Mar 23, 2021 3.556 3.647 3.507 3.507 73,750,400 -0.08(-2.16%)
Mar 22, 2021 3.507 3.605 3.471 3.584 62,370,448 +0.01(+0.39%)
Mar 19, 2021 3.563 3.631 3.507 3.570 64,018,888 +0.04(+1.20%)
Mar 18, 2021 3.577 3.626 3.514 3.528 64,858,916 +0.04(+1.01%)
Mar 17, 2021 3.345 3.521 3.331 3.493 69,057,408 +0.14(+4.20%)
Mar 16, 2021 3.429 3.436 3.338 3.352 43,122,908 -0.06(-1.86%)
Mar 15, 2021 3.401 3.450 3.366 3.415 55,663,032 -0.01(-0.21%)
Mar 12, 2021 3.436 3.471 3.408 3.422 51,551,012 -0.04(-1.22%)
Mar 11, 2021 3.457 3.478 3.373 3.464 74,032,600 +0.10(+2.93%)
Mar 10, 2021 3.352 3.408 3.267 3.366 108,472,168 +0.06(+1.70%)
Mar 09, 2021 3.246 3.345 3.190 3.309 83,783,160 +0.07(+2.17%)
Mar 08, 2021 3.394 3.436 3.218 3.239 104,895,520 -0.17(-4.96%)
Mar 05, 2021 3.429 3.429 3.313 3.408 94,635,920 +0.12(+3.64%)
Mar 04, 2021 3.380 3.422 3.260 3.288 112,603,600 +0.09(+2.86%)
Mar 03, 2021 3.126 3.267 3.035 3.197 137,359,136 -0.01(-0.22%)
Mar 02, 2021 3.091 3.281 3.049 3.204 104,514,472 +0.08(+2.71%)
Mar 01, 2021 3.204 3.253 3.105 3.119 62,852,552 -0.07(-2.15%)
Feb 26, 2021 3.350 3.371 3.188 3.188 70,310,440 -0.10(-3.07%)
Feb 25, 2021 3.436 3.450 3.275 3.289 68,822,872 -0.17(-5.05%)
Feb 24, 2021 3.429 3.471 3.408 3.464 55,298,476 -0.03(-1.00%)
Feb 23, 2021 3.394 3.506 3.345 3.499 110,424,480 +0.24(+7.53%)
Feb 22, 2021 3.359 3.373 3.254 3.254 149,324,160 -0.34(-9.36%)
Feb 19, 2021 3.625 3.684 3.541 3.590 61,029,956 -0.01(-0.39%)
Feb 18, 2021 3.646 3.688 3.583 3.604 50,183,696 -0.06(-1.53%)
Feb 17, 2021 3.625 3.667 3.583 3.660 45,012,328 +0.03(+0.97%)
Feb 16, 2021 3.639 3.667 3.583 3.625 21,105,978 +0.01(+0.19%)
Feb 12, 2021 3.583 3.674 3.576 3.618 37,392,928 +0.00(+0.00%)
Feb 11, 2021 3.660 3.674 3.569 3.618 30,288,838 +0.01(+0.19%)
Feb 10, 2021 3.611 3.632 3.548 3.611 37,779,872 -0.01(-0.19%)
Feb 09, 2021 3.541 3.695 3.520 3.618 51,135,088 +0.03(+0.78%)
Feb 08, 2021 3.632 3.695 3.576 3.590 62,872,968 -0.07(-1.91%)
Feb 05, 2021 3.674 3.702 3.618 3.660 58,694,536 +0.00(+0.00%)
Feb 04, 2021 3.667 3.674 3.625 3.660 50,100,152 -0.03(-0.76%)
Feb 03, 2021 3.758 3.793 3.674 3.688 46,422,392 -0.03(-0.94%)
Feb 02, 2021 3.786 3.814 3.681 3.723 65,670,420 -0.02(-0.56%)
Feb 01, 2021 3.765 3.786 3.674 3.744 60,851,608 +0.09(+2.54%)
Jan 29, 2021 3.714 3.731 3.609 3.651 69,270,544 -0.13(-3.51%)
Jan 28, 2021 3.742 3.826 3.707 3.784 64,698,148 +0.10(+2.85%)
Jan 27, 2021 3.693 3.770 3.616 3.679 52,897,248 -0.02(-0.57%)
Jan 26, 2021 3.847 3.854 3.693 3.700 51,514,648 +0.03(+0.95%)
Jan 25, 2021 3.742 3.742 3.644 3.665 40,753,524 -0.11(-2.80%)
Jan 22, 2021 3.806 3.816 3.715 3.771 50,689,340 -0.13(-3.23%)
Jan 21, 2021 3.952 3.966 3.861 3.896 39,820,116 -0.10(-2.62%)
Jan 20, 2021 4.036 4.050 3.973 4.001 30,147,970 -0.05(-1.21%)
Jan 19, 2021 4.134 4.155 4.008 4.050 51,108,408 -0.11(-2.68%)
Jan 15, 2021 4.238 4.259 4.141 4.162 45,659,448 -0.24(-5.40%)
Jan 14, 2021 4.218 4.434 4.204 4.399 68,045,776 +0.24(+5.70%)
Jan 13, 2021 4.238 4.238 4.113 4.162 54,799,544 -0.05(-1.16%)
Jan 12, 2021 4.106 4.252 4.085 4.211 50,529,884 +0.09(+2.20%)
Jan 11, 2021 4.106 4.148 4.043 4.120 62,489,148 -0.12(-2.80%)
Jan 08, 2021 4.294 4.315 4.204 4.238 62,548,304 -0.03(-0.65%)
Jan 07, 2021 4.266 4.287 4.183 4.266 53,980,144 +0.08(+1.83%)
Jan 06, 2021 4.113 4.259 4.092 4.190 66,101,064 +0.10(+2.56%)
Jan 05, 2021 4.001 4.120 3.980 4.085 52,574,500 -0.03(-0.68%)
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.