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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 3.503 3.521 3.389 3.442 69,995,888 -0.08(-2.24%)
Nov 29, 2021 3.565 3.573 3.486 3.521 47,447,476 -0.02(-0.50%)
Nov 26, 2021 3.529 3.547 3.494 3.538 27,008,474 -0.04(-0.98%)
Nov 24, 2021 3.486 3.591 3.450 3.573 64,679,600 +0.13(+3.83%)
Nov 23, 2021 3.415 3.486 3.363 3.442 74,451,656 +0.02(+0.51%)
Nov 22, 2021 3.459 3.512 3.398 3.424 37,620,292 +0.02(+0.58%)
Nov 19, 2021 3.448 3.482 3.378 3.404 40,577,012 -0.04(-1.26%)
Nov 18, 2021 3.508 3.465 3.439 3.448 54,154,536 -0.10(-2.93%)
Nov 17, 2021 3.552 3.592 3.526 3.552 43,872,340 +0.01(+0.24%)
Nov 16, 2021 3.586 3.595 3.517 3.543 33,214,022 -0.09(-2.39%)
Nov 15, 2021 3.638 3.656 3.612 3.630 15,558,552 +0.00(+0.00%)
Nov 12, 2021 3.664 3.664 3.595 3.630 38,502,808 -0.03(-0.95%)
Nov 11, 2021 3.638 3.703 3.612 3.664 38,065,816 +0.03(+0.95%)
Nov 10, 2021 3.560 3.630 65,935,652 +0.12(+3.46%)
Nov 09, 2021 3.586 3.591 3.491 3.508 38,471,664 +0.00(+0.00%)
Nov 08, 2021 3.526 3.586 3.500 3.508 25,993,486 -0.04(-1.22%)
Nov 05, 2021 3.578 3.612 3.491 3.552 80,984,712 +0.03(+0.99%)
Nov 04, 2021 3.725 3.725 3.500 3.517 65,067,104 -0.21(-5.58%)
Nov 03, 2021 3.638 3.812 3.621 3.725 69,371,312 +0.11(+3.12%)
Nov 02, 2021 3.621 3.647 3.578 3.612 20,956,040 -0.05(-1.42%)
Nov 01, 2021 3.578 3.682 3.638 3.664 35,155,200 +0.14(+4.00%)
Oct 29, 2021 3.653 3.679 3.506 3.523 53,439,080 -0.12(-3.33%)
Oct 28, 2021 3.636 3.670 3.558 3.645 49,186,932 -0.02(-0.47%)
Oct 27, 2021 3.714 3.783 3.653 3.662 48,168,564 +0.02(+0.48%)
Oct 26, 2021 3.627 3.645 37,228,204 -0.07(-1.86%)
Oct 25, 2021 3.671 3.740 3.645 3.714 47,737,460 +0.14(+3.87%)
Oct 22, 2021 3.597 3.614 3.437 3.575 104,151,064 -0.15(-3.95%)
Oct 21, 2021 3.800 3.831 3.645 3.722 68,011,416 -0.13(-3.37%)
Oct 20, 2021 3.757 3.891 3.744 3.852 37,443,304 +0.15(+3.97%)
Oct 19, 2021 3.800 3.826 3.697 3.705 48,443,236 -0.17(-4.46%)
Oct 18, 2021 3.826 3.909 3.774 3.878 35,878,200 -0.03(-0.67%)
Oct 15, 2021 3.766 3.922 3.757 3.904 34,142,284 +0.16(+4.40%)
Oct 14, 2021 3.783 3.800 3.714 3.740 23,155,276 -0.04(-1.14%)
Oct 13, 2021 3.766 3.800 3.679 3.783 26,975,154 +0.04(+1.16%)
Oct 12, 2021 3.800 3.800 3.731 3.740 12,808,236 -0.02(-0.46%)
Oct 11, 2021 3.844 3.870 3.748 3.757 26,437,128 -0.09(-2.25%)
Oct 08, 2021 3.904 3.948 3.835 3.844 29,142,622 +0.01(+0.23%)
Oct 07, 2021 3.922 3.939 3.809 3.835 38,427,640 -0.11(-2.85%)
Oct 06, 2021 3.870 3.955 3.774 3.948 49,218,452 +0.03(+0.66%)
Oct 05, 2021 3.861 3.991 3.819 3.922 44,941,848 +0.07(+1.80%)
Oct 04, 2021 3.861 3.930 3.757 3.852 51,181,000 -0.08(-2.04%)
Oct 01, 2021 3.818 3.947 3.804 3.932 41,431,488 +0.17(+4.61%)
Sep 30, 2021 3.795 3.823 3.720 3.759 37,440,768 -0.01(-0.38%)
Sep 29, 2021 3.752 3.788 3.695 3.773 43,717,820 +0.09(+2.32%)
Sep 28, 2021 3.866 3.895 3.688 3.688 56,051,236 -0.16(-4.26%)
Sep 27, 2021 3.745 3.859 3.716 3.852 53,329,856 +0.09(+2.27%)
Sep 24, 2021 3.763 3.806 3.745 3.766 33,697,128 -0.08(-2.04%)
Sep 23, 2021 3.745 3.873 3.741 3.845 41,159,416 +0.15(+4.05%)
Sep 22, 2021 3.702 3.759 3.674 3.695 42,081,772 +0.06(+1.57%)
Sep 21, 2021 3.624 3.688 3.604 3.638 44,562,128 +0.04(+0.99%)
Sep 20, 2021 3.674 3.681 3.552 3.602 59,147,312 -0.14(-3.63%)
Sep 17, 2021 3.781 3.788 3.724 3.738 38,714,016 -0.09(-2.42%)
Sep 16, 2021 3.838 3.856 3.773 3.831 30,846,926 -0.04(-0.92%)
Sep 15, 2021 3.880 3.913 3.845 3.866 36,122,380 -0.05(-1.27%)
Sep 14, 2021 3.959 3.980 3.888 3.916 41,249,176 -0.04(-0.90%)
Sep 13, 2021 3.952 4.002 3.909 3.952 50,978,988 +0.09(+2.40%)
Sep 10, 2021 3.945 3.970 3.845 3.859 48,457,224 -0.02(-0.55%)
Sep 09, 2021 3.831 3.980 3.781 3.880 99,139,992 +0.06(+1.68%)
Sep 08, 2021 4.009 4.045 3.809 3.816 60,951,776 -0.28(-6.79%)
Sep 07, 2021 4.045 4.159 4.030 4.094 22,509,378 +0.05(+1.23%)
Sep 03, 2021 4.109 4.123 4.009 4.045 38,887,312 -0.06(-1.39%)
Sep 02, 2021 4.173 4.216 4.066 4.102 53,446,728 -0.14(-3.20%)
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.