Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.213 4.280 4.043 4.072 54,362,420 -0.18(-4.31%)
Jul 29, 2021 4.248 4.283 4.185 4.255 40,376,584 +0.04(+0.84%)
Jul 28, 2021 4.121 4.266 4.121 4.220 71,880,944 +0.17(+4.18%)
Jul 27, 2021 3.994 4.075 3.966 4.051 52,265,028 +0.04(+0.88%)
Jul 26, 2021 3.931 4.029 3.924 4.015 34,793,744 +0.12(+3.08%)
Jul 23, 2021 3.945 3.980 3.860 3.895 34,560,696 -0.02(-0.54%)
Jul 22, 2021 3.966 3.966 3.888 3.916 32,982,068 -0.06(-1.60%)
Jul 21, 2021 3.916 3.987 3.899 3.980 30,594,318 +0.06(+1.62%)
Jul 20, 2021 3.811 3.952 3.789 3.916 60,237,688 +0.07(+1.83%)
Jul 19, 2021 3.909 3.934 3.821 3.846 56,710,588 -0.13(-3.37%)
Jul 16, 2021 4.072 4.093 3.973 3.980 46,983,444 -0.06(-1.57%)
Jul 15, 2021 4.100 4.139 4.005 4.043 56,747,416 -0.06(-1.55%)
Jul 14, 2021 4.213 4.220 4.093 4.107 86,614,416 +0.08(+1.93%)
Jul 13, 2021 3.980 4.065 3.945 4.029 69,150,832 +0.01(+0.35%)
Jul 12, 2021 3.924 4.051 3.916 4.015 55,103,320 +0.10(+2.52%)
Jul 09, 2021 3.966 3.980 3.909 3.916 36,221,392 -0.01(-0.18%)
Jul 08, 2021 3.881 3.959 3.832 3.924 67,278,352 -0.03(-0.71%)
Jul 07, 2021 3.938 4.015 3.874 3.952 61,910,912 +0.02(+0.54%)
Jul 06, 2021 4.051 4.061 3.924 3.931 48,374,744 -0.25(-5.91%)
Jul 02, 2021 4.192 4.192 4.093 4.178 42,918,924 +0.05(+1.20%)
Jul 01, 2021 4.234 4.234 4.079 4.128 43,216,732 -0.11(-2.62%)
Jun 30, 2021 4.190 4.257 4.165 4.239 40,725,636 -0.04(-0.99%)
Jun 29, 2021 4.310 4.317 4.218 4.282 41,301,872 -0.06(-1.46%)
Jun 28, 2021 4.359 4.377 4.253 4.345 51,207,504 -0.04(-0.81%)
Jun 25, 2021 4.529 4.550 4.324 4.380 72,474,920 -0.18(-4.02%)
Jun 24, 2021 4.529 4.585 4.479 4.564 53,382,084 +0.08(+1.89%)
Jun 23, 2021 4.550 4.631 4.472 4.479 49,523,572 -0.05(-1.09%)
Jun 22, 2021 4.493 4.555 4.444 4.529 55,661,044 +0.00(+0.00%)
Jun 21, 2021 4.543 4.557 4.465 4.529 36,364,612 +0.05(+1.10%)
Jun 18, 2021 4.606 4.617 4.433 4.479 53,279,796 -0.12(-2.61%)
Jun 17, 2021 4.740 4.768 4.585 4.599 73,753,344 -0.01(-0.31%)
Jun 16, 2021 4.529 4.723 4.521 4.613 106,024,392 +0.06(+1.40%)
Jun 15, 2021 4.529 4.550 4.447 4.550 41,518,420 +0.06(+1.26%)
Jun 14, 2021 4.536 4.582 4.469 4.493 48,064,584 +0.00(+0.00%)
Jun 11, 2021 4.564 4.564 4.430 4.493 55,120,204 -0.08(-1.85%)
Jun 10, 2021 4.670 4.698 4.543 4.578 73,719,720 -0.03(-0.61%)
Jun 09, 2021 4.585 4.740 4.550 4.606 88,329,400 +0.00(+0.00%)
Jun 08, 2021 4.521 4.632 4.472 4.606 110,499,664 +0.02(+0.46%)
Jun 07, 2021 4.465 4.627 4.402 4.585 110,365,344 +0.11(+2.52%)
Jun 04, 2021 4.359 4.507 4.352 4.472 60,866,864 +0.15(+3.43%)
Jun 03, 2021 4.324 4.409 4.296 4.324 40,932,684 -0.01(-0.16%)
Jun 02, 2021 4.162 4.394 4.155 4.331 73,415,640 +0.19(+4.60%)
Jun 01, 2021 4.098 4.155 4.077 4.141 50,354,408 +0.12(+3.03%)
May 28, 2021 3.906 4.026 3.899 4.019 41,437,876 +0.10(+2.52%)
May 27, 2021 3.899 3.934 3.829 3.920 39,051,876 +0.03(+0.72%)
May 26, 2021 3.821 3.899 3.811 3.892 25,547,408 +0.11(+2.79%)
May 25, 2021 3.857 3.864 3.779 3.786 30,040,422 -0.07(-1.69%)
May 24, 2021 3.852 3.873 3.830 3.852 25,441,434 +0.01(+0.18%)
May 21, 2021 3.866 3.873 3.791 3.844 65,005,124 -0.04(-1.09%)
May 20, 2021 3.866 3.929 3.844 3.887 63,583,804 +0.06(+1.47%)
May 19, 2021 3.781 3.880 3.767 3.830 50,887,136 -0.01(-0.37%)
May 18, 2021 3.859 3.897 3.830 3.844 30,291,622 +0.00(+0.00%)
May 17, 2021 3.767 3.862 3.746 3.844 49,389,516 -0.01(-0.18%)
May 14, 2021 3.837 3.873 3.755 3.852 58,564,196 +0.12(+3.21%)
May 13, 2021 3.640 3.774 3.633 3.732 58,258,516 +0.11(+3.11%)
May 12, 2021 3.683 3.711 3.612 3.619 33,608,976 -0.13(-3.38%)
May 11, 2021 3.690 3.767 3.683 3.746 36,867,728 -0.01(-0.19%)
May 10, 2021 3.704 3.774 3.697 3.753 43,409,876 +0.05(+1.33%)
May 07, 2021 3.640 3.711 3.626 3.704 29,410,140 +0.09(+2.53%)
May 06, 2021 3.591 3.633 3.577 3.612 58,752,428 +0.04(+0.98%)
May 05, 2021 3.563 3.598 3.450 3.577 47,905,052 +0.13(+3.67%)
May 04, 2021 3.514 3.524 3.408 3.450 68,139,136 -0.12(-3.35%)
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.