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 )

6.530 +0.150 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2022 4.600 4.671 4.559 4.626 45,407,728 -0.03(-0.58%)
Sep 29, 2022 4.564 4.658 4.492 4.653 67,762,704 +0.08(+1.76%)
Sep 28, 2022 4.555 4.662 4.528 4.573 69,859,176 -0.01(-0.20%)
Sep 27, 2022 4.600 4.649 4.532 4.582 62,891,692 -0.02(-0.39%)
Sep 26, 2022 4.653 4.698 4.528 4.600 61,452,044 -0.21(-4.28%)
Sep 23, 2022 4.859 4.877 4.743 4.805 63,090,504 -0.21(-4.11%)
Sep 22, 2022 4.913 5.043 4.850 5.011 51,789,532 +0.18(+3.70%)
Sep 21, 2022 4.895 4.966 4.832 4.832 54,945,516 -0.07(-1.46%)
Sep 20, 2022 4.779 4.958 4.761 4.904 55,470,932 +0.15(+3.20%)
Sep 19, 2022 4.483 4.779 4.465 4.752 37,478,632 +0.23(+5.15%)
Sep 16, 2022 4.474 4.537 4.447 4.519 41,302,612 -0.03(-0.59%)
Sep 15, 2022 4.573 4.626 4.519 4.546 26,401,054 -0.04(-0.97%)
Sep 14, 2022 4.573 4.609 4.537 4.591 25,551,700 +0.01(+0.20%)
Sep 13, 2022 4.609 4.685 4.564 4.582 39,795,292 -0.13(-2.85%)
Sep 12, 2022 4.680 4.752 4.671 4.716 25,957,248 +0.09(+1.93%)
Sep 09, 2022 4.591 4.649 4.573 4.626 36,852,360 +0.11(+2.38%)
Sep 08, 2022 4.546 4.613 4.515 4.519 40,542,612 -0.07(-1.56%)
Sep 07, 2022 4.483 4.609 4.430 4.591 24,544,850 +0.06(+1.38%)
Sep 06, 2022 4.573 4.586 4.492 4.528 48,446,712 -0.01(-0.20%)
Sep 02, 2022 4.528 4.600 4.492 4.537 43,091,624 +0.09(+2.01%)
Sep 01, 2022 4.447 4.456 4.340 4.447 50,518,976 +0.03(+0.68%)
Aug 31, 2022 4.507 4.574 4.391 4.418 48,687,996 -0.17(-3.70%)
Aug 30, 2022 4.704 4.722 4.587 4.587 35,397,488 -0.11(-2.29%)
Aug 29, 2022 4.641 4.731 4.632 4.695 27,565,466 +0.05(+1.16%)
Aug 26, 2022 4.677 4.740 4.628 4.641 30,049,148 -0.02(-0.38%)
Aug 25, 2022 4.605 4.677 4.579 4.659 20,149,294 +0.06(+1.36%)
Aug 24, 2022 4.596 4.641 4.579 4.596 18,717,224 +0.02(+0.39%)
Aug 23, 2022 4.561 4.632 4.552 4.579 22,564,962 +0.05(+1.19%)
Aug 22, 2022 4.489 4.534 4.458 4.525 23,658,642 -0.04(-0.78%)
Aug 19, 2022 4.561 4.570 4.498 4.561 31,687,910 -0.04(-0.96%)
Aug 18, 2022 4.676 4.680 4.570 4.605 35,495,728 -0.04(-0.76%)
Aug 17, 2022 4.578 4.667 4.570 4.640 42,818,956 +0.00(+0.00%)
Aug 16, 2022 4.605 4.667 4.596 4.640 38,008,676 +0.00(+0.00%)
Aug 15, 2022 4.543 4.667 4.525 4.640 35,132,544 +0.04(+0.77%)
Aug 12, 2022 4.543 4.631 4.512 4.605 38,337,876 +0.12(+2.76%)
Aug 11, 2022 4.543 4.605 4.463 4.481 54,922,020 -0.06(-1.36%)
Aug 10, 2022 4.508 4.596 4.499 4.543 70,559,800 +0.12(+2.80%)
Aug 09, 2022 4.357 4.433 4.304 4.419 63,192,476 +0.10(+2.25%)
Aug 08, 2022 4.269 4.331 4.225 4.322 47,360,456 +0.09(+2.09%)
Aug 05, 2022 4.066 4.251 4.048 4.234 50,834,780 +0.12(+3.01%)
Aug 04, 2022 4.057 4.119 4.026 4.110 37,150,704 +0.15(+3.79%)
Aug 03, 2022 3.942 3.977 3.915 3.960 30,645,248 +0.04(+0.90%)
Aug 02, 2022 3.942 3.995 3.915 3.924 37,216,016 -0.04(-1.11%)
Aug 01, 2022 3.960 4.022 3.915 3.969 59,103,808 -0.01(-0.15%)
Jul 29, 2022 3.966 4.054 3.957 3.974 49,836,796 -0.05(-1.32%)
Jul 28, 2022 3.983 4.027 3.904 4.027 42,391,808 +0.11(+2.70%)
Jul 27, 2022 3.886 3.939 3.851 3.921 69,162,256 +0.09(+2.30%)
Jul 26, 2022 3.824 3.913 3.798 3.833 50,724,568 -0.01(-0.23%)
Jul 25, 2022 3.771 3.864 3.718 3.842 62,776,952 +0.14(+3.82%)
Jul 22, 2022 3.771 3.815 3.667 3.701 55,715,312 -0.06(-1.64%)
Jul 21, 2022 3.692 3.762 3.648 3.762 49,270,292 +0.00(+0.00%)
Jul 20, 2022 3.771 3.807 3.718 3.762 50,958,836 -0.04(-1.16%)
Jul 19, 2022 3.718 3.833 3.714 3.807 64,659,000 +0.11(+2.86%)
Jul 18, 2022 3.683 3.754 3.674 3.701 64,212,740 +0.05(+1.45%)
Jul 15, 2022 3.568 3.690 3.550 3.648 49,013,156 +0.11(+3.25%)
Jul 14, 2022 3.497 3.568 3.444 3.533 75,792,080 -0.09(-2.44%)
Jul 13, 2022 3.621 3.701 3.586 3.621 62,472,576 +0.02(+0.49%)
Jul 12, 2022 3.595 3.670 3.559 3.603 38,997,768 -0.05(-1.45%)
Jul 11, 2022 3.674 3.718 3.639 3.656 53,686,764 -0.13(-3.50%)
Jul 08, 2022 3.789 3.815 3.745 3.789 41,035,184 +0.04(+1.18%)
Jul 07, 2022 3.709 3.771 3.709 3.745 38,846,420 +0.10(+2.66%)
Jul 06, 2022 3.674 3.701 3.577 3.648 59,930,480 -0.05(-1.43%)
Jul 05, 2022 3.648 3.709 3.595 3.701 56,687,880 -0.05(-1.41%)
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.