Skip to main content

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

6.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 54,362,000 -0.18(-4.31%)
Jul 29, 2021 4.248 4.283 4.185 4.255 40,376,272 +0.04(+0.84%)
Jul 28, 2021 4.121 4.266 4.121 4.220 71,880,392 +0.17(+4.18%)
Jul 27, 2021 3.994 4.075 3.966 4.051 52,264,624 +0.04(+0.88%)
Jul 26, 2021 3.931 4.029 3.924 4.015 34,793,476 +0.12(+3.08%)
Jul 23, 2021 3.945 3.980 3.860 3.895 34,560,428 -0.02(-0.54%)
Jul 22, 2021 3.966 3.966 3.888 3.916 32,981,814 -0.06(-1.60%)
Jul 21, 2021 3.916 3.987 3.899 3.980 30,594,082 +0.06(+1.62%)
Jul 20, 2021 3.811 3.952 3.789 3.916 60,237,224 +0.07(+1.83%)
Jul 19, 2021 3.909 3.934 3.821 3.846 56,710,152 -0.13(-3.37%)
Jul 16, 2021 4.072 4.093 3.973 3.980 46,983,084 -0.06(-1.57%)
Jul 15, 2021 4.100 4.139 4.005 4.043 56,746,980 -0.06(-1.55%)
Jul 14, 2021 4.213 4.220 4.093 4.107 86,613,752 +0.08(+1.93%)
Jul 13, 2021 3.980 4.065 3.945 4.029 69,150,296 +0.01(+0.35%)
Jul 12, 2021 3.924 4.051 3.916 4.015 55,102,896 +0.10(+2.52%)
Jul 09, 2021 3.966 3.980 3.909 3.916 36,221,116 -0.01(-0.18%)
Jul 08, 2021 3.881 3.959 3.832 3.924 67,277,840 -0.03(-0.71%)
Jul 07, 2021 3.938 4.015 3.874 3.952 61,910,436 +0.02(+0.54%)
Jul 06, 2021 4.051 4.061 3.924 3.931 48,374,372 -0.25(-5.91%)
Jul 02, 2021 4.192 4.192 4.093 4.178 42,918,596 +0.05(+1.20%)
Jul 01, 2021 4.234 4.234 4.079 4.128 43,216,400 -0.11(-2.62%)
Jun 30, 2021 4.190 4.257 4.165 4.239 40,725,328 -0.04(-0.99%)
Jun 29, 2021 4.310 4.317 4.218 4.282 41,301,560 -0.06(-1.46%)
Jun 28, 2021 4.359 4.377 4.253 4.345 51,207,116 -0.04(-0.81%)
Jun 25, 2021 4.529 4.550 4.324 4.380 72,474,368 -0.18(-4.02%)
Jun 24, 2021 4.529 4.585 4.479 4.564 53,381,684 +0.08(+1.89%)
Jun 23, 2021 4.550 4.631 4.472 4.479 49,523,200 -0.05(-1.09%)
Jun 22, 2021 4.493 4.555 4.444 4.529 55,660,624 +0.00(+0.00%)
Jun 21, 2021 4.543 4.557 4.465 4.529 36,364,336 +0.05(+1.10%)
Jun 18, 2021 4.606 4.617 4.433 4.479 53,279,396 -0.12(-2.61%)
Jun 17, 2021 4.740 4.768 4.585 4.599 73,752,792 -0.01(-0.31%)
Jun 16, 2021 4.529 4.723 4.521 4.613 106,023,592 +0.06(+1.40%)
Jun 15, 2021 4.529 4.550 4.447 4.550 41,518,108 +0.06(+1.26%)
Jun 14, 2021 4.536 4.582 4.469 4.493 48,064,224 +0.00(+0.00%)
Jun 11, 2021 4.564 4.564 4.430 4.493 55,119,788 -0.08(-1.85%)
Jun 10, 2021 4.670 4.698 4.543 4.578 73,719,168 -0.03(-0.61%)
Jun 09, 2021 4.585 4.740 4.550 4.606 88,328,736 +0.00(+0.00%)
Jun 08, 2021 4.521 4.632 4.472 4.606 110,498,832 +0.02(+0.46%)
Jun 07, 2021 4.465 4.627 4.402 4.585 110,364,512 +0.11(+2.52%)
Jun 04, 2021 4.359 4.507 4.352 4.472 60,866,408 +0.15(+3.43%)
Jun 03, 2021 4.324 4.409 4.296 4.324 40,932,376 -0.01(-0.16%)
Jun 02, 2021 4.162 4.395 4.155 4.331 73,415,088 +0.19(+4.60%)
Jun 01, 2021 4.098 4.155 4.077 4.141 50,354,032 +0.12(+3.03%)
May 28, 2021 3.906 4.026 3.899 4.019 41,437,564 +0.10(+2.52%)
May 27, 2021 3.899 3.934 3.829 3.920 39,051,584 +0.03(+0.72%)
May 26, 2021 3.822 3.899 3.811 3.892 25,547,214 +0.11(+2.79%)
May 25, 2021 3.857 3.864 3.779 3.786 30,040,196 -0.07(-1.69%)
May 24, 2021 3.852 3.873 3.830 3.852 25,441,242 +0.01(+0.18%)
May 21, 2021 3.866 3.873 3.791 3.844 65,004,628 -0.04(-1.09%)
May 20, 2021 3.866 3.929 3.844 3.887 63,583,320 +0.06(+1.47%)
May 19, 2021 3.781 3.880 3.767 3.830 50,886,748 -0.01(-0.37%)
May 18, 2021 3.859 3.897 3.830 3.844 30,291,392 +0.00(+0.00%)
May 17, 2021 3.767 3.862 3.746 3.844 49,389,140 -0.01(-0.18%)
May 14, 2021 3.837 3.873 3.755 3.852 58,563,748 +0.12(+3.21%)
May 13, 2021 3.640 3.774 3.633 3.732 58,258,072 +0.11(+3.11%)
May 12, 2021 3.683 3.711 3.612 3.619 33,608,720 -0.13(-3.38%)
May 11, 2021 3.690 3.767 3.683 3.746 36,867,448 -0.01(-0.19%)
May 10, 2021 3.704 3.774 3.697 3.753 43,409,544 +0.05(+1.33%)
May 07, 2021 3.640 3.711 3.626 3.704 29,409,916 +0.09(+2.53%)
May 06, 2021 3.591 3.633 3.577 3.612 58,751,980 +0.04(+0.98%)
May 05, 2021 3.563 3.598 3.450 3.577 47,904,684 +0.13(+3.67%)
May 04, 2021 3.514 3.524 3.408 3.450 68,138,616 -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.