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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 4.210 4.263 4.169 4.254 28,251,946 -0.03(-0.75%)
Feb 25, 2022 4.233 4.321 4.259 4.286 53,039,524 +0.00(+0.00%)
Feb 24, 2022 4.189 4.303 4.110 4.286 73,363,664 -0.13(-2.99%)
Feb 23, 2022 4.523 4.532 4.418 4.418 35,762,036 -0.02(-0.40%)
Feb 22, 2022 4.444 4.462 4.383 4.435 42,778,432 -0.02(-0.34%)
Feb 18, 2022 4.451 0 +0.04(+1.00%)
Feb 17, 2022 4.442 4.473 4.380 4.407 76,047,264 -0.09(-1.96%)
Feb 16, 2022 4.512 4.547 4.459 4.495 47,582,864 -0.03(-0.58%)
Feb 15, 2022 4.495 4.530 4.459 4.521 46,699,564 +0.07(+1.58%)
Feb 14, 2022 4.407 4.477 4.389 4.451 54,280,752 +0.05(+1.20%)
Feb 11, 2022 4.389 4.547 4.354 4.398 155,356,416 +0.26(+6.38%)
Feb 10, 2022 4.134 4.248 4.125 4.134 56,781,600 +0.06(+1.51%)
Feb 09, 2022 4.116 4.143 4.064 4.072 56,829,032 -0.16(-3.74%)
Feb 08, 2022 4.196 4.257 4.125 4.231 49,927,488 +0.04(+1.05%)
Feb 07, 2022 4.169 4.204 4.152 4.187 36,678,128 +0.01(+0.21%)
Feb 04, 2022 4.160 4.204 4.134 4.178 40,046,736 +0.01(+0.21%)
Feb 03, 2022 4.099 4.196 4.169 57,736,684 +0.02(+0.42%)
Feb 02, 2022 4.134 4.169 4.090 4.152 44,517,828 -0.06(-1.46%)
Feb 01, 2022 4.178 4.239 4.178 4.213 43,479,852 +0.06(+1.56%)
Jan 31, 2022 4.017 4.175 4.149 58,157,888 +0.14(+3.51%)
Jan 28, 2022 3.964 4.004 3.920 4.008 56,974,960 +0.09(+2.24%)
Jan 27, 2022 3.982 4.017 3.867 3.920 63,806,508 +0.01(+0.22%)
Jan 26, 2022 3.841 3.938 3.806 3.911 86,629,800 +0.05(+1.37%)
Jan 25, 2022 3.700 3.867 3.674 3.858 52,535,836 +0.17(+4.52%)
Jan 24, 2022 3.674 3.700 3.595 3.692 74,962,904 -0.02(-0.47%)
Jan 21, 2022 3.779 3.779 3.692 3.709 47,697,016 +0.00(+0.00%)
Jan 20, 2022 3.753 3.788 3.709 3.709 37,574,292 -0.03(-0.71%)
Jan 19, 2022 3.771 3.788 3.700 3.735 47,056,276 +0.04(+1.19%)
Jan 18, 2022 3.727 3.779 3.665 3.692 64,906,620 -0.04(-1.18%)
Jan 14, 2022 3.735 0 +0.02(+0.47%)
Jan 13, 2022 3.665 3.788 3.665 3.718 58,611,916 +0.07(+1.93%)
Jan 12, 2022 3.621 3.665 3.595 3.648 49,116,956 +0.03(+0.73%)
Jan 11, 2022 3.507 3.630 3.507 3.621 45,855,812 +0.11(+3.26%)
Jan 10, 2022 3.489 3.516 3.437 3.507 48,312,828 +0.01(+0.25%)
Jan 07, 2022 3.375 3.498 3.375 3.498 41,578,644 +0.11(+3.38%)
Jan 06, 2022 3.340 3.410 3.326 3.384 32,230,088 +0.10(+2.94%)
Jan 05, 2022 3.375 3.415 3.270 3.287 42,462,052 -0.07(-2.09%)
Jan 04, 2022 3.349 3.428 3.322 3.357 48,278,072 +0.04(+1.06%)
Jan 03, 2022 3.287 3.349 3.265 3.322 38,337,424 +0.03(+0.89%)
Dec 31, 2021 3.302 3.319 3.276 3.293 14,846,057 +0.01(+0.27%)
Dec 30, 2021 3.267 3.308 3.258 3.284 30,453,564 +0.02(+0.54%)
Dec 29, 2021 3.293 3.319 3.249 3.267 22,974,816 -0.04(-1.33%)
Dec 28, 2021 3.293 3.346 3.293 3.311 29,721,686 -0.02(-0.53%)
Dec 27, 2021 3.284 3.337 3.258 3.328 18,456,050 +0.04(+1.34%)
Dec 23, 2021 3.240 3.293 3.232 3.284 26,598,254 +0.02(+0.54%)
Dec 22, 2021 3.161 3.267 3.161 3.267 36,315,680 +0.09(+2.76%)
Dec 21, 2021 3.188 3.223 3.170 3.179 37,741,700 +0.01(+0.28%)
Dec 20, 2021 3.223 3.223 3.161 3.170 43,271,112 -0.08(-2.43%)
Dec 17, 2021 3.311 3.319 3.240 3.249 69,433,808 -0.11(-3.39%)
Dec 16, 2021 3.302 3.381 3.280 3.363 77,508,776 +0.07(+2.13%)
Dec 15, 2021 3.293 3.328 3.240 3.293 84,296,896 +0.00(+0.00%)
Dec 14, 2021 3.346 3.405 3.293 3.293 75,190,480 +0.01(+0.27%)
Dec 13, 2021 3.434 3.442 3.276 3.284 41,221,052 -0.12(-3.61%)
Dec 10, 2021 3.416 3.442 3.381 3.407 29,701,926 +0.00(+0.00%)
Dec 09, 2021 3.495 3.513 3.407 3.407 37,763,528 -0.13(-3.72%)
Dec 08, 2021 3.548 3.600 3.513 3.539 106,135,200 -0.01(-0.25%)
Dec 07, 2021 3.548 3.574 3.504 3.548 48,983,896 +0.00(+0.00%)
Dec 06, 2021 3.530 3.636 3.513 3.548 59,551,708 +0.05(+1.51%)
Dec 03, 2021 3.627 3.627 3.477 3.495 64,782,028 -0.07(-1.97%)
Dec 02, 2021 3.486 3.565 3.469 3.565 76,816,592 +0.19(+5.73%)
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.