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 )

6.050 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 4.602 4.674 4.562 4.629 45,382,868 -0.03(-0.58%)
Sep 29, 2022 4.566 4.660 4.495 4.656 67,725,608 +0.08(+1.76%)
Sep 28, 2022 4.557 4.665 4.530 4.575 69,820,928 -0.01(-0.20%)
Sep 27, 2022 4.602 4.651 4.535 4.584 62,857,260 -0.02(-0.39%)
Sep 26, 2022 4.656 4.701 4.530 4.602 61,418,400 -0.21(-4.28%)
Sep 23, 2022 4.862 4.880 4.745 4.808 63,055,964 -0.21(-4.11%)
Sep 22, 2022 4.915 5.045 4.853 5.014 51,761,180 +0.18(+3.70%)
Sep 21, 2022 4.898 4.969 4.835 4.835 54,915,432 -0.07(-1.46%)
Sep 20, 2022 4.781 4.960 4.763 4.907 55,440,560 +0.15(+3.20%)
Sep 19, 2022 4.486 4.781 4.468 4.754 37,458,112 +0.23(+5.15%)
Sep 16, 2022 4.477 4.539 4.450 4.522 41,280,000 -0.03(-0.59%)
Sep 15, 2022 4.575 4.629 4.522 4.548 26,386,600 -0.04(-0.97%)
Sep 14, 2022 4.575 4.611 4.539 4.593 25,537,710 +0.01(+0.20%)
Sep 13, 2022 4.611 4.687 4.566 4.584 39,773,504 -0.13(-2.85%)
Sep 12, 2022 4.683 4.754 4.674 4.719 25,943,036 +0.09(+1.93%)
Sep 09, 2022 4.593 4.651 4.575 4.629 36,832,184 +0.11(+2.38%)
Sep 08, 2022 4.548 4.616 4.517 4.522 40,520,416 -0.07(-1.56%)
Sep 07, 2022 4.486 4.611 4.432 4.593 24,531,412 +0.06(+1.38%)
Sep 06, 2022 4.575 4.589 4.495 4.530 48,420,188 -0.01(-0.20%)
Sep 02, 2022 4.530 4.602 4.495 4.539 43,068,032 +0.09(+2.01%)
Sep 01, 2022 4.450 4.459 4.342 4.450 50,491,316 +0.03(+0.68%)
Aug 31, 2022 4.509 4.577 4.393 4.420 48,661,352 -0.17(-3.70%)
Aug 30, 2022 4.706 4.724 4.590 4.590 35,378,116 -0.11(-2.29%)
Aug 29, 2022 4.644 4.733 4.635 4.697 27,550,382 +0.05(+1.16%)
Aug 26, 2022 4.679 4.742 4.630 4.644 30,032,704 -0.02(-0.38%)
Aug 25, 2022 4.608 4.679 4.581 4.662 20,138,268 +0.06(+1.36%)
Aug 24, 2022 4.599 4.644 4.581 4.599 18,706,980 +0.02(+0.39%)
Aug 23, 2022 4.563 4.635 4.554 4.581 22,552,612 +0.05(+1.19%)
Aug 22, 2022 4.492 4.536 4.460 4.527 23,645,694 -0.04(-0.78%)
Aug 19, 2022 4.563 4.572 4.501 4.563 31,670,568 -0.04(-0.96%)
Aug 18, 2022 4.678 4.683 4.572 4.607 35,476,300 -0.04(-0.76%)
Aug 17, 2022 4.581 4.669 4.572 4.643 42,795,516 +0.00(+0.00%)
Aug 16, 2022 4.607 4.669 4.599 4.643 37,987,872 +0.00(+0.00%)
Aug 15, 2022 4.546 4.669 4.528 4.643 35,113,312 +0.04(+0.77%)
Aug 12, 2022 4.546 4.634 4.515 4.607 38,316,888 +0.12(+2.76%)
Aug 11, 2022 4.546 4.607 4.466 4.484 54,891,952 -0.06(-1.36%)
Aug 10, 2022 4.510 4.599 4.501 4.546 70,521,176 +0.12(+2.80%)
Aug 09, 2022 4.360 4.435 4.307 4.422 63,157,884 +0.10(+2.25%)
Aug 08, 2022 4.271 4.333 4.227 4.324 47,334,532 +0.09(+2.09%)
Aug 05, 2022 4.068 4.254 4.050 4.236 50,806,952 +0.12(+3.01%)
Aug 04, 2022 4.059 4.121 4.028 4.112 37,130,368 +0.15(+3.79%)
Aug 03, 2022 3.944 3.980 3.918 3.962 30,628,472 +0.04(+0.90%)
Aug 02, 2022 3.944 3.997 3.918 3.926 37,195,644 -0.04(-1.11%)
Aug 01, 2022 3.962 4.024 3.918 3.971 59,071,452 -0.01(-0.15%)
Jul 29, 2022 3.968 4.056 3.959 3.977 49,809,520 -0.05(-1.32%)
Jul 28, 2022 3.985 4.030 3.906 4.030 42,368,608 +0.11(+2.70%)
Jul 27, 2022 3.888 3.941 3.853 3.924 69,124,408 +0.09(+2.30%)
Jul 26, 2022 3.826 3.915 3.800 3.835 50,696,808 -0.01(-0.23%)
Jul 25, 2022 3.773 3.866 3.720 3.844 62,742,596 +0.14(+3.82%)
Jul 22, 2022 3.773 3.817 3.669 3.703 55,684,820 -0.06(-1.64%)
Jul 21, 2022 3.694 3.764 3.650 3.764 49,243,328 +0.00(+0.00%)
Jul 20, 2022 3.773 3.809 3.720 3.764 50,930,944 -0.04(-1.16%)
Jul 19, 2022 3.720 3.835 3.716 3.809 64,623,612 +0.11(+2.86%)
Jul 18, 2022 3.685 3.756 3.676 3.703 64,177,596 +0.05(+1.45%)
Jul 15, 2022 3.570 3.692 3.552 3.650 48,986,332 +0.11(+3.25%)
Jul 14, 2022 3.499 3.570 3.446 3.535 75,750,600 -0.09(-2.44%)
Jul 13, 2022 3.623 3.703 3.588 3.623 62,438,388 +0.02(+0.49%)
Jul 12, 2022 3.597 3.672 3.561 3.605 38,976,424 -0.05(-1.45%)
Jul 11, 2022 3.676 3.720 3.641 3.658 53,657,380 -0.13(-3.50%)
Jul 08, 2022 3.791 3.817 3.747 3.791 41,012,724 +0.04(+1.18%)
Jul 07, 2022 3.711 3.773 3.711 3.747 38,825,160 +0.10(+2.66%)
Jul 06, 2022 3.676 3.703 3.579 3.650 59,897,680 -0.05(-1.43%)
Jul 05, 2022 3.650 3.711 3.597 3.703 56,656,856 -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.