Skip to main content

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

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.217 4.284 4.192 4.266 40,468,160 -0.04(-0.99%)
Jun 29, 2021 4.337 4.344 4.245 4.309 41,040,756 -0.06(-1.46%)
Jun 28, 2021 4.387 4.405 4.280 4.373 50,883,760 -0.04(-0.81%)
Jun 25, 2021 4.557 4.579 4.351 4.408 72,016,720 -0.18(-4.02%)
Jun 24, 2021 4.557 4.614 4.508 4.593 53,044,596 +0.09(+1.89%)
Jun 23, 2021 4.579 4.660 4.501 4.508 49,210,476 -0.05(-1.09%)
Jun 22, 2021 4.522 4.584 4.472 4.557 55,309,148 +0.00(+0.00%)
Jun 21, 2021 4.572 4.586 4.493 4.557 36,134,708 +0.05(+1.10%)
Jun 18, 2021 4.635 4.646 4.462 4.508 52,942,952 -0.12(-2.61%)
Jun 17, 2021 4.770 4.799 4.614 4.628 73,287,064 -0.01(-0.31%)
Jun 16, 2021 4.557 4.753 4.550 4.643 105,354,088 +0.06(+1.40%)
Jun 15, 2021 4.557 4.579 4.476 4.579 41,255,932 +0.06(+1.26%)
Jun 14, 2021 4.564 4.611 4.497 4.522 47,760,712 +0.00(+0.00%)
Jun 11, 2021 4.593 4.593 4.458 4.522 54,771,724 -0.09(-1.85%)
Jun 10, 2021 4.699 4.728 4.572 4.607 73,253,656 -0.03(-0.61%)
Jun 09, 2021 4.614 4.770 4.579 4.635 87,770,968 +0.00(+0.00%)
Jun 08, 2021 4.550 4.662 4.501 4.635 109,801,064 +0.02(+0.46%)
Jun 07, 2021 4.493 4.657 4.430 4.614 109,667,600 +0.11(+2.52%)
Jun 04, 2021 4.387 4.536 4.380 4.501 60,482,056 +0.15(+3.43%)
Jun 03, 2021 4.351 4.437 4.323 4.351 40,673,900 -0.01(-0.16%)
Jun 02, 2021 4.188 4.422 4.181 4.359 72,951,496 +0.19(+4.60%)
Jun 01, 2021 4.124 4.181 4.103 4.167 50,036,060 +0.12(+3.04%)
May 28, 2021 3.931 4.051 3.923 4.044 41,179,632 +0.10(+2.52%)
May 27, 2021 3.923 3.959 3.853 3.945 38,808,500 +0.03(+0.72%)
May 26, 2021 3.845 3.923 3.835 3.916 25,388,192 +0.11(+2.79%)
May 25, 2021 3.881 3.888 3.803 3.810 29,853,206 -0.06(-1.66%)
May 24, 2021 3.874 3.896 3.853 3.874 25,291,514 +0.01(+0.18%)
May 21, 2021 3.889 3.896 3.813 3.867 64,622,060 -0.04(-1.09%)
May 20, 2021 3.889 3.952 3.867 3.910 63,209,116 +0.06(+1.47%)
May 19, 2021 3.804 3.903 3.789 3.853 50,587,268 -0.01(-0.37%)
May 18, 2021 3.881 3.920 3.853 3.867 30,113,118 +0.00(+0.00%)
May 17, 2021 3.789 3.885 3.768 3.867 49,098,472 -0.01(-0.18%)
May 14, 2021 3.860 3.896 3.777 3.874 58,219,088 +0.12(+3.21%)
May 13, 2021 3.662 3.796 3.655 3.754 57,915,212 +0.11(+3.11%)
May 12, 2021 3.704 3.733 3.634 3.641 33,410,922 -0.13(-3.38%)
May 11, 2021 3.711 3.789 3.704 3.768 36,650,472 -0.01(-0.19%)
May 10, 2021 3.726 3.796 3.719 3.775 43,154,068 +0.05(+1.33%)
May 07, 2021 3.662 3.733 3.648 3.726 29,236,830 +0.09(+2.53%)
May 06, 2021 3.612 3.655 3.598 3.634 58,406,208 +0.04(+0.98%)
May 05, 2021 3.584 3.619 3.471 3.598 47,622,756 +0.13(+3.67%)
May 04, 2021 3.534 3.545 3.428 3.471 67,737,600 -0.12(-3.35%)
May 03, 2021 3.605 3.676 3.584 3.591 77,546,704 +0.05(+1.46%)
Apr 30, 2021 3.568 3.596 3.525 3.539 47,770,720 -0.04(-1.19%)
Apr 29, 2021 3.667 3.688 3.561 3.582 50,380,888 -0.11(-2.88%)
Apr 28, 2021 3.561 3.716 3.546 3.688 60,222,600 +0.21(+5.91%)
Apr 27, 2021 3.539 3.581 3.475 3.482 41,357,904 -0.06(-1.60%)
Apr 26, 2021 3.546 3.574 3.518 3.539 41,812,036 +0.04(+1.01%)
Apr 23, 2021 3.546 3.585 3.489 3.503 37,457,604 -0.02(-0.60%)
Apr 22, 2021 3.518 3.544 3.472 3.525 49,793,224 +0.09(+2.68%)
Apr 21, 2021 3.440 3.454 3.405 3.433 15,584,701 -0.03(-0.82%)
Apr 20, 2021 3.518 3.518 3.447 3.461 50,575,996 -0.04(-1.21%)
Apr 19, 2021 3.468 3.532 3.454 3.503 44,902,660 +0.00(+0.00%)
Apr 16, 2021 3.433 3.532 3.412 3.503 44,376,732 +0.06(+1.64%)
Apr 15, 2021 3.489 3.510 3.419 3.447 45,843,392 +0.01(+0.21%)
Apr 14, 2021 3.327 3.482 3.327 3.440 51,159,552 +0.07(+2.10%)
Apr 13, 2021 3.299 3.405 3.292 3.369 35,245,524 +0.04(+1.06%)
Apr 12, 2021 3.334 3.362 3.306 3.334 28,358,956 +0.01(+0.21%)
Apr 09, 2021 3.320 3.362 3.299 3.327 33,908,424 -0.02(-0.63%)
Apr 08, 2021 3.369 3.419 3.348 3.348 51,025,920 -0.03(-0.84%)
Apr 07, 2021 3.426 3.454 3.341 3.376 50,137,760 -0.03(-0.83%)
Apr 06, 2021 3.419 3.454 3.383 3.405 40,964,072 -0.01(-0.21%)
Apr 05, 2021 3.397 3.447 3.362 3.412 48,995,848 +0.04(+1.26%)
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.