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 (%)
May 31, 2022 4.827 4.889 4.793 4.836 46,259,112 +0.02(+0.37%)
May 27, 2022 4.765 4.880 4.761 4.818 45,915,824 +0.04(+0.92%)
May 26, 2022 4.695 4.809 4.677 4.774 39,618,372 +0.11(+2.27%)
May 25, 2022 4.659 4.712 4.618 4.668 46,345,028 -0.09(-1.86%)
May 24, 2022 4.721 4.778 4.624 4.756 67,982,304 +0.08(+1.70%)
May 23, 2022 4.624 4.730 4.620 4.677 47,771,308 +0.19(+4.13%)
May 20, 2022 4.474 4.509 4.447 4.492 53,655,004 +0.07(+1.60%)
May 19, 2022 4.421 4.474 4.368 4.421 55,018,700 +0.05(+1.21%)
May 18, 2022 4.412 4.456 4.350 4.368 62,762,800 -0.08(-1.79%)
May 17, 2022 4.439 4.509 4.425 4.447 48,687,748 +0.10(+2.23%)
May 16, 2022 4.280 4.374 4.262 4.350 51,109,068 +0.07(+1.65%)
May 13, 2022 4.183 4.306 4.165 4.280 56,508,788 +0.11(+2.54%)
May 12, 2022 4.112 4.215 4.059 4.174 80,185,312 +0.10(+2.38%)
May 11, 2022 4.033 4.130 4.011 4.077 70,503,256 +0.10(+2.44%)
May 10, 2022 3.971 4.015 3.922 3.980 73,554,000 +0.04(+0.89%)
May 09, 2022 4.024 4.046 3.900 3.944 97,300,544 -0.16(-3.87%)
May 06, 2022 4.059 4.200 3.997 4.103 92,187,448 +0.04(+1.09%)
May 05, 2022 4.086 4.094 3.971 4.059 70,748,096 -0.16(-3.77%)
May 04, 2022 4.094 4.227 4.064 4.218 92,139,824 +0.02(+0.42%)
May 03, 2022 4.174 4.233 4.139 4.200 53,726,268 +0.11(+2.59%)
May 02, 2022 4.165 4.192 4.033 4.094 65,355,404 -0.13(-3.06%)
Apr 29, 2022 4.435 4.444 4.206 4.224 47,240,352 -0.08(-1.84%)
Apr 28, 2022 4.259 4.321 4.180 4.303 55,633,636 +0.00(+0.00%)
Apr 27, 2022 4.312 4.353 4.259 4.303 47,762,052 -0.03(-0.61%)
Apr 26, 2022 4.444 4.453 4.321 4.329 54,291,388 -0.24(-5.21%)
Apr 25, 2022 4.576 4.598 4.444 4.567 62,000,200 -0.08(-1.71%)
Apr 22, 2022 4.797 4.806 4.620 4.647 49,717,096 -0.13(-2.77%)
Apr 21, 2022 4.938 4.955 4.770 4.779 30,749,940 -0.16(-3.21%)
Apr 20, 2022 4.867 4.964 4.858 4.938 39,169,144 +0.06(+1.27%)
Apr 19, 2022 4.947 4.982 4.814 4.876 52,004,300 -0.07(-1.43%)
Apr 18, 2022 4.920 4.991 4.907 4.947 38,399,008 +0.06(+1.26%)
Apr 14, 2022 4.858 4.911 4.832 4.885 36,528,796 -0.02(-0.36%)
Apr 13, 2022 4.858 4.920 4.832 4.903 41,549,984 +0.04(+0.91%)
Apr 12, 2022 5.026 5.026 4.850 4.858 50,571,900 -0.11(-2.13%)
Apr 11, 2022 4.938 4.964 4.903 4.964 49,717,244 +0.04(+0.90%)
Apr 08, 2022 4.903 4.960 4.845 4.920 45,712,432 +0.00(+0.00%)
Apr 07, 2022 4.920 4.938 4.841 4.920 48,239,304 -0.03(-0.53%)
Apr 06, 2022 4.947 5.017 4.911 4.947 58,968,692 -0.04(-0.88%)
Apr 05, 2022 5.097 5.132 4.991 4.991 51,110,104 -0.18(-3.41%)
Apr 04, 2022 5.176 5.193 5.114 5.167 40,330,744 +0.01(+0.17%)
Apr 01, 2022 5.149 5.172 5.101 5.158 49,005,680 +0.13(+2.51%)
Mar 31, 2022 5.129 5.168 5.027 5.032 57,192,008 -0.06(-1.21%)
Mar 30, 2022 5.085 5.124 5.023 5.093 58,989,980 -0.02(-0.34%)
Mar 29, 2022 5.049 5.120 5.036 5.111 43,968,532 +0.11(+2.11%)
Mar 28, 2022 5.014 5.023 4.926 5.005 41,443,624 -0.04(-0.70%)
Mar 25, 2022 4.952 5.055 4.952 5.041 70,098,480 +0.07(+1.42%)
Mar 24, 2022 4.952 5.085 4.922 4.970 56,199,092 +0.05(+1.08%)
Mar 23, 2022 4.864 4.979 4.847 4.917 48,334,424 +0.05(+1.09%)
Mar 22, 2022 4.847 4.891 4.820 4.864 56,530,080 +0.09(+1.84%)
Mar 21, 2022 4.670 4.794 4.644 4.776 59,982,376 +0.18(+3.83%)
Mar 18, 2022 4.529 4.609 4.521 4.600 59,438,472 +0.07(+1.56%)
Mar 17, 2022 4.415 4.547 4.353 4.529 60,540,700 +0.15(+3.42%)
Mar 16, 2022 4.292 4.388 4.283 4.380 47,773,284 +0.11(+2.69%)
Mar 15, 2022 4.256 4.309 4.195 4.265 54,429,416 -0.01(-0.21%)
Mar 14, 2022 4.344 4.412 4.274 4.274 54,276,444 +0.00(+0.00%)
Mar 11, 2022 4.380 4.402 4.265 4.274 56,699,824 -0.11(-2.41%)
Mar 10, 2022 4.256 4.375 4.239 4.380 44,607,632 +0.02(+0.40%)
Mar 09, 2022 4.318 4.415 4.309 4.362 49,163,004 +0.22(+5.32%)
Mar 08, 2022 4.142 4.221 4.080 4.142 62,433,440 +0.03(+0.64%)
Mar 07, 2022 4.212 4.221 4.106 4.115 62,638,632 -0.15(-3.51%)
Mar 04, 2022 4.230 4.283 4.168 4.265 65,560,252 -0.08(-1.83%)
Mar 03, 2022 4.450 4.459 4.327 4.344 60,140,584 +0.06(+1.44%)
Mar 02, 2022 4.186 4.318 4.168 4.283 56,130,024 +0.11(+2.53%)
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.