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 )

6.275 +0.175 (+2.87%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 2, 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 (%)
Sep 30, 2021 3.793 3.821 3.718 3.757 37,462,268 -0.01(-0.38%)
Sep 29, 2021 3.750 3.786 3.693 3.771 43,742,924 +0.09(+2.32%)
Sep 28, 2021 3.864 3.893 3.686 3.686 56,083,428 -0.16(-4.26%)
Sep 27, 2021 3.743 3.857 3.714 3.850 53,360,484 +0.09(+2.27%)
Sep 24, 2021 3.761 3.803 3.743 3.764 33,716,480 -0.08(-2.04%)
Sep 23, 2021 3.743 3.871 3.739 3.843 41,183,052 +0.15(+4.05%)
Sep 22, 2021 3.700 3.757 3.672 3.693 42,105,940 +0.06(+1.57%)
Sep 21, 2021 3.622 3.686 3.602 3.636 44,587,720 +0.04(+0.99%)
Sep 20, 2021 3.672 3.679 3.550 3.600 59,181,280 -0.14(-3.63%)
Sep 17, 2021 3.778 3.786 3.721 3.736 38,736,248 -0.09(-2.42%)
Sep 16, 2021 3.835 3.853 3.771 3.828 30,864,642 -0.04(-0.92%)
Sep 15, 2021 3.878 3.910 3.843 3.864 36,143,124 -0.05(-1.28%)
Sep 14, 2021 3.957 3.978 3.885 3.914 41,272,864 -0.04(-0.90%)
Sep 13, 2021 3.950 3.999 3.907 3.950 51,008,264 +0.09(+2.40%)
Sep 10, 2021 3.942 3.967 3.843 3.857 48,485,056 -0.02(-0.55%)
Sep 09, 2021 3.828 3.978 3.778 3.878 99,196,928 +0.06(+1.68%)
Sep 08, 2021 4.007 4.042 3.807 3.814 60,986,780 -0.28(-6.79%)
Sep 07, 2021 4.042 4.156 4.028 4.092 22,522,304 +0.05(+1.23%)
Sep 03, 2021 4.106 4.121 4.007 4.042 38,909,644 -0.06(-1.39%)
Sep 02, 2021 4.171 4.213 4.064 4.099 53,477,424 -0.14(-3.20%)
Sep 01, 2021 4.285 4.342 4.228 4.235 37,698,316 +0.01(+0.22%)
Aug 31, 2021 4.218 4.318 4.190 4.226 54,306,832 +0.06(+1.54%)
Aug 30, 2021 4.169 4.204 4.126 4.161 27,037,190 -0.04(-1.02%)
Aug 27, 2021 4.083 4.211 4.062 4.204 35,603,660 +0.12(+2.97%)
Aug 26, 2021 4.147 4.175 4.065 4.083 39,988,824 -0.14(-3.21%)
Aug 25, 2021 4.140 4.218 4.104 4.218 28,565,570 +0.06(+1.37%)
Aug 24, 2021 4.019 4.183 4.012 4.161 37,224,712 +0.19(+4.66%)
Aug 23, 2021 3.948 3.983 3.912 3.976 34,241,712 +0.05(+1.27%)
Aug 20, 2021 3.819 3.926 3.805 3.926 44,313,932 +0.02(+0.55%)
Aug 19, 2021 3.990 4.012 3.866 3.905 65,737,612 -0.08(-1.97%)
Aug 18, 2021 4.033 4.129 3.983 3.983 55,530,100 -0.08(-1.93%)
Aug 17, 2021 4.012 4.115 3.976 4.062 54,476,664 +0.01(+0.18%)
Aug 16, 2021 4.169 4.179 4.047 4.055 42,269,608 -0.09(-2.24%)
Aug 13, 2021 4.119 4.154 4.041 4.147 43,760,704 +0.04(+1.04%)
Aug 12, 2021 4.169 4.204 4.098 4.105 39,261,744 -0.11(-2.69%)
Aug 11, 2021 4.133 4.233 4.091 4.218 36,443,220 +0.05(+1.19%)
Aug 10, 2021 4.133 4.226 4.119 4.169 43,724,892 -0.01(-0.34%)
Aug 09, 2021 4.190 4.247 4.147 4.183 41,257,532 +0.04(+0.86%)
Aug 06, 2021 4.083 4.190 4.048 4.147 51,737,260 +0.07(+1.74%)
Aug 05, 2021 4.147 4.218 4.012 4.076 84,474,600 +0.01(+0.35%)
Aug 04, 2021 4.133 4.179 4.012 4.062 57,447,796 -0.13(-3.05%)
Aug 03, 2021 4.147 4.226 4.034 4.190 59,771,316 +0.01(+0.34%)
Aug 02, 2021 4.275 4.325 4.162 4.176 72,527,112 +0.08(+1.96%)
Jul 30, 2021 4.238 4.305 4.067 4.096 54,044,960 -0.18(-4.31%)
Jul 29, 2021 4.273 4.308 4.209 4.280 40,140,796 +0.04(+0.84%)
Jul 28, 2021 4.145 4.291 4.145 4.245 71,461,176 +0.17(+4.18%)
Jul 27, 2021 4.018 4.099 3.989 4.074 51,959,816 +0.04(+0.88%)
Jul 26, 2021 3.954 4.053 3.947 4.039 34,590,556 +0.12(+3.08%)
Jul 23, 2021 3.968 4.003 3.883 3.918 34,358,872 -0.02(-0.54%)
Jul 22, 2021 3.989 3.989 3.911 3.939 32,789,462 -0.06(-1.60%)
Jul 21, 2021 3.939 4.010 3.922 4.003 30,415,656 +0.06(+1.62%)
Jul 20, 2021 3.833 3.975 3.812 3.939 59,885,916 +0.07(+1.84%)
Jul 19, 2021 3.932 3.957 3.844 3.868 56,379,416 -0.13(-3.37%)
Jul 16, 2021 4.096 4.117 3.996 4.003 46,709,076 -0.06(-1.57%)
Jul 15, 2021 4.124 4.163 4.028 4.067 56,416,028 -0.06(-1.55%)
Jul 14, 2021 4.238 4.245 4.117 4.131 86,108,616 +0.08(+1.93%)
Jul 13, 2021 4.003 4.089 3.968 4.053 68,747,008 +0.01(+0.35%)
Jul 12, 2021 3.947 4.074 3.939 4.039 54,781,532 +0.10(+2.52%)
Jul 09, 2021 3.989 4.003 3.932 3.939 36,009,872 -0.01(-0.18%)
Jul 08, 2021 3.904 3.982 3.854 3.947 66,885,468 -0.03(-0.71%)
Jul 07, 2021 3.961 4.039 3.897 3.975 61,549,372 +0.02(+0.54%)
Jul 06, 2021 4.074 4.085 3.947 3.954 48,092,248 -0.25(-5.91%)
Jul 02, 2021 4.216 4.216 4.117 4.202 42,668,292 +0.05(+1.20%)
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.