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 )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2024 6.206 6.236 6.027 6.047 24,754,484 -0.18(-2.89%)
Apr 29, 2024 6.286 6.286 6.196 6.226 12,301,174 -0.07(-1.11%)
Apr 26, 2024 6.196 6.326 6.196 6.296 19,170,232 +0.19(+3.11%)
Apr 25, 2024 6.116 6.196 6.087 6.106 14,150,953 -0.10(-1.61%)
Apr 24, 2024 6.186 6.236 6.136 6.206 18,206,926 -0.04(-0.64%)
Apr 23, 2024 6.116 6.306 6.096 6.246 29,137,756 +0.15(+2.46%)
Apr 22, 2024 6.037 6.136 6.007 6.096 11,592,126 +0.05(+0.83%)
Apr 19, 2024 6.027 6.126 6.027 6.047 14,621,458 +0.02(+0.33%)
Apr 18, 2024 6.077 6.111 5.947 6.027 18,220,230 -0.02(-0.33%)
Apr 17, 2024 6.017 6.057 5.937 6.047 23,346,376 +0.05(+0.83%)
Apr 16, 2024 6.037 6.067 5.947 5.997 37,158,588 -0.14(-2.28%)
Apr 15, 2024 6.256 6.311 6.121 6.136 32,604,602 -0.21(-3.31%)
Apr 12, 2024 6.366 6.376 6.306 6.346 16,382,925 -0.10(-1.55%)
Apr 11, 2024 6.436 6.486 6.406 6.446 12,430,070 -0.01(-0.15%)
Apr 10, 2024 6.606 6.626 6.436 6.456 21,646,932 -0.28(-4.15%)
Apr 09, 2024 6.686 6.736 6.646 6.736 19,479,164 +0.14(+2.12%)
Apr 08, 2024 6.536 6.676 6.531 6.596 12,206,512 +0.12(+1.85%)
Apr 05, 2024 6.526 6.531 6.426 6.476 21,012,156 -0.01(-0.15%)
Apr 04, 2024 6.666 6.686 6.466 6.486 27,354,754 -0.09(-1.37%)
Apr 03, 2024 6.586 6.636 6.516 6.576 19,300,594 -0.04(-0.60%)
Apr 02, 2024 6.596 6.666 6.556 6.616 13,227,253 -0.01(-0.15%)
Apr 01, 2024 6.906 6.916 6.599 6.626 12,813,358 -0.30(-4.33%)
Mar 28, 2024 6.906 6.976 6.907 6.926 8,786,957 -0.01(-0.09%)
Mar 27, 2024 6.873 6.952 6.853 6.932 8,445,649 +0.06(+0.87%)
Mar 26, 2024 6.783 6.883 6.773 6.873 9,396,854 +0.14(+2.08%)
Mar 25, 2024 6.723 6.768 6.723 6.733 7,596,450 -0.01(-0.15%)
Mar 22, 2024 6.793 6.813 6.715 6.743 9,897,677 -0.07(-1.04%)
Mar 21, 2024 6.933 6.933 6.814 6.814 9,884,937 -0.13(-1.86%)
Mar 20, 2024 6.873 6.973 6.829 6.943 16,540,727 +0.11(+1.60%)
Mar 19, 2024 6.834 6.883 6.824 6.834 8,650,670 -0.01(-0.14%)
Mar 18, 2024 6.933 6.943 6.794 6.844 12,916,871 +0.02(+0.29%)
Mar 15, 2024 6.883 6.913 6.824 6.824 11,307,449 -0.07(-1.01%)
Mar 14, 2024 6.963 6.980 6.863 6.893 16,734,654 -0.08(-1.14%)
Mar 13, 2024 6.854 6.982 6.834 6.973 19,842,636 +0.10(+1.44%)
Mar 12, 2024 6.834 6.903 6.794 6.873 11,412,713 +0.08(+1.17%)
Mar 11, 2024 6.804 6.849 6.774 6.794 11,922,900 +0.01(+0.15%)
Mar 08, 2024 6.754 6.843 6.754 6.784 10,245,005 -0.00(-0.04%)
Mar 07, 2024 6.866 6.866 6.737 6.787 13,849,917 -0.05(-0.72%)
Mar 06, 2024 6.827 6.886 6.772 6.837 16,228,396 +0.10(+1.47%)
Mar 05, 2024 6.787 6.817 6.728 6.737 11,495,307 -0.06(-0.87%)
Mar 04, 2024 6.797 6.866 6.782 6.797 13,395,622 -0.04(-0.58%)
Mar 01, 2024 6.837 6.866 6.767 6.837 17,069,972 +0.08(+1.17%)
Feb 29, 2024 6.787 6.817 6.718 6.757 25,752,518 -0.19(-2.71%)
Feb 28, 2024 6.926 6.975 6.891 6.946 13,211,078 -0.03(-0.43%)
Feb 27, 2024 6.886 7.005 6.866 6.975 12,418,084 +0.13(+1.88%)
Feb 26, 2024 6.817 6.856 6.797 6.846 10,636,180 +0.06(+0.88%)
Feb 23, 2024 6.747 6.846 6.733 6.787 23,380,714 -0.06(-0.87%)
Feb 22, 2024 6.876 6.936 6.827 6.846 16,574,979 -0.03(-0.50%)
Feb 21, 2024 6.929 6.939 6.881 6.881 19,353,540 -0.06(-0.83%)
Feb 20, 2024 6.843 6.977 6.823 6.939 31,926,254 +0.27(+4.03%)
Feb 16, 2024 6.632 6.708 6.608 6.670 20,868,130 +0.02(+0.29%)
Feb 15, 2024 6.593 6.670 6.584 6.651 21,196,134 +0.07(+1.02%)
Feb 14, 2024 6.545 6.670 6.488 6.584 20,356,014 +0.05(+0.73%)
Feb 13, 2024 6.555 6.613 6.468 6.536 21,989,100 -0.15(-2.30%)
Feb 12, 2024 6.612 6.718 6.593 6.689 8,281,425 +0.06(+0.87%)
Feb 09, 2024 6.526 6.641 6.488 6.632 15,418,390 +0.12(+1.92%)
Feb 08, 2024 6.670 6.699 6.488 6.507 25,830,208 -0.16(-2.45%)
Feb 07, 2024 6.593 6.680 6.574 6.670 44,728,064 -0.10(-1.42%)
Feb 06, 2024 6.420 6.766 6.401 6.766 66,338,440 +0.41(+6.50%)
Feb 05, 2024 6.305 6.409 6.257 6.353 15,589,251 +0.06(+0.91%)
Feb 02, 2024 6.228 6.334 6.200 6.296 13,640,657 -0.07(-1.06%)
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.