Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.339 4.473 4.312 4.464 51,095,752 +0.15(+3.53%)
Nov 29, 2022 4.312 4.393 4.298 4.312 35,794,480 +0.06(+1.48%)
Nov 28, 2022 4.285 4.339 4.222 4.249 35,726,176 -0.11(-2.47%)
Nov 25, 2022 4.393 4.411 4.315 4.357 24,648,604 +0.03(+0.62%)
Nov 23, 2022 4.303 4.357 4.276 4.330 54,018,136 -0.03(-0.62%)
Nov 22, 2022 4.473 4.500 4.330 4.357 104,998,968 -0.12(-2.61%)
Nov 21, 2022 4.509 4.523 4.366 4.473 69,375,088 +0.04(+1.01%)
Nov 18, 2022 4.455 4.482 4.375 4.429 82,461,720 +0.09(+2.07%)
Nov 17, 2022 4.231 4.357 4.222 4.339 77,837,872 +0.00(+0.00%)
Nov 16, 2022 4.437 4.473 4.303 4.339 63,318,072 -0.14(-3.20%)
Nov 15, 2022 4.509 4.518 4.429 4.482 27,269,058 +0.04(+1.01%)
Nov 14, 2022 4.491 4.500 4.402 4.437 64,532,676 -0.02(-0.40%)
Nov 11, 2022 4.500 4.621 4.433 4.455 74,616,296 -0.07(-1.58%)
Nov 10, 2022 4.563 4.596 4.473 4.527 78,093,248 -0.29(-5.96%)
Nov 09, 2022 4.993 5.011 4.787 4.814 79,992,288 -0.31(-6.12%)
Nov 08, 2022 5.074 5.155 5.047 5.128 59,472,612 +0.02(+0.35%)
Nov 07, 2022 5.289 5.325 5.076 5.110 53,656,364 -0.24(-4.52%)
Nov 04, 2022 5.415 5.437 5.325 5.352 56,196,532 +0.07(+1.36%)
Nov 03, 2022 5.110 5.298 5.110 5.280 37,189,308 +0.15(+2.97%)
Nov 02, 2022 5.262 5.289 5.128 5.128 24,867,156 -0.19(-3.54%)
Nov 01, 2022 5.253 5.379 5.164 5.316 71,982,528 +0.10(+1.95%)
Oct 31, 2022 4.946 5.232 4.937 5.214 86,626,032 +0.27(+5.43%)
Oct 28, 2022 4.856 4.972 4.847 4.946 54,132,732 +0.02(+0.36%)
Oct 27, 2022 4.865 5.026 4.856 4.928 60,633,928 +0.15(+3.19%)
Oct 26, 2022 4.865 4.914 4.775 4.775 56,992,464 -0.15(-3.09%)
Oct 25, 2022 4.937 5.026 4.919 4.928 40,746,828 -0.05(-1.08%)
Oct 24, 2022 5.143 5.161 4.941 4.981 77,316,872 -0.39(-7.18%)
Oct 21, 2022 5.098 5.411 5.098 5.367 70,514,552 +0.24(+4.72%)
Oct 20, 2022 5.107 5.161 5.093 5.125 62,510,972 +0.13(+2.51%)
Oct 19, 2022 4.964 5.026 4.950 4.999 32,313,188 +0.00(+0.00%)
Oct 18, 2022 4.955 5.008 4.901 4.999 44,439,544 +0.14(+2.95%)
Oct 17, 2022 4.865 4.925 4.852 4.856 34,494,624 +0.07(+1.50%)
Oct 14, 2022 4.874 4.919 4.766 4.784 42,087,668 -0.04(-0.93%)
Oct 13, 2022 4.766 4.937 4.762 4.829 55,068,800 +0.05(+1.13%)
Oct 12, 2022 4.892 4.892 4.748 4.775 25,450,630 -0.10(-2.02%)
Oct 11, 2022 4.955 4.995 4.856 4.874 45,773,864 -0.08(-1.63%)
Oct 10, 2022 4.990 5.053 4.946 4.955 37,522,576 -0.03(-0.54%)
Oct 07, 2022 4.990 4.999 4.901 4.981 44,888,864 -0.02(-0.36%)
Oct 06, 2022 5.107 5.138 4.981 4.999 45,724,500 -0.14(-2.79%)
Oct 05, 2022 5.062 5.161 5.057 5.143 42,010,008 +0.01(+0.17%)
Oct 04, 2022 5.152 5.179 5.066 5.134 54,567,068 +0.00(+0.00%)
Oct 03, 2022 4.892 5.143 4.838 5.134 68,161,080 +0.50(+10.91%)
Sep 30, 2022 4.602 4.674 4.562 4.629 45,383,264 -0.03(-0.58%)
Sep 29, 2022 4.566 4.660 4.495 4.656 67,726,192 +0.08(+1.76%)
Sep 28, 2022 4.557 4.665 4.530 4.575 69,821,536 -0.01(-0.20%)
Sep 27, 2022 4.602 4.651 4.535 4.584 62,857,804 -0.02(-0.39%)
Sep 26, 2022 4.656 4.701 4.530 4.602 61,418,932 -0.21(-4.28%)
Sep 23, 2022 4.862 4.880 4.745 4.808 63,056,508 -0.21(-4.11%)
Sep 22, 2022 4.915 5.045 4.853 5.014 51,761,628 +0.18(+3.70%)
Sep 21, 2022 4.898 4.969 4.835 4.835 54,915,908 -0.07(-1.46%)
Sep 20, 2022 4.781 4.960 4.763 4.907 55,441,040 +0.15(+3.20%)
Sep 19, 2022 4.486 4.781 4.468 4.754 37,458,436 +0.23(+5.15%)
Sep 16, 2022 4.477 4.539 4.450 4.521 41,280,356 -0.03(-0.59%)
Sep 15, 2022 4.575 4.629 4.521 4.548 26,386,828 -0.04(-0.97%)
Sep 14, 2022 4.575 4.611 4.539 4.593 25,537,932 +0.01(+0.20%)
Sep 13, 2022 4.611 4.687 4.566 4.584 39,773,848 -0.13(-2.85%)
Sep 12, 2022 4.683 4.754 4.674 4.718 25,943,260 +0.09(+1.93%)
Sep 09, 2022 4.593 4.651 4.575 4.629 36,832,504 +0.11(+2.38%)
Sep 08, 2022 4.548 4.616 4.517 4.521 40,520,768 -0.07(-1.56%)
Sep 07, 2022 4.486 4.611 4.432 4.593 24,531,624 +0.06(+1.38%)
Sep 06, 2022 4.575 4.589 4.495 4.530 48,420,608 -0.01(-0.20%)
Sep 02, 2022 4.530 4.602 4.495 4.539 43,068,404 +0.09(+2.01%)
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.