Skip to main content

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

5.960 +0.070 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.860 5.980 5.860 5.960 28,032,750 +0.07(+1.19%)
Jun 20, 2024 5.960 6.000 5.850 5.890 23,949,380 +0.01(+0.17%)
Jun 18, 2024 5.870 5.990 5.870 5.880 17,685,652 -0.05(-0.84%)
Jun 17, 2024 5.820 5.930 5.820 5.930 22,424,620 +0.13(+2.24%)
Jun 14, 2024 5.780 5.860 5.760 5.800 16,824,228 -0.02(-0.34%)
Jun 13, 2024 5.860 5.890 5.770 5.820 19,428,430 -0.05(-0.85%)
Jun 12, 2024 5.880 5.915 5.760 5.870 41,763,504 -0.01(-0.17%)
Jun 11, 2024 5.880 5.940 5.840 5.880 11,186,231 +0.06(+1.03%)
Jun 10, 2024 5.830 5.850 5.765 5.820 31,707,232 -0.12(-2.02%)
Jun 07, 2024 5.990 6.050 5.900 5.940 15,090,655 -0.16(-2.62%)
Jun 06, 2024 6.030 6.110 6.020 6.100 14,753,114 +0.12(+2.01%)
Jun 05, 2024 6.010 6.010 5.920 5.980 14,300,766 -0.02(-0.33%)
Jun 04, 2024 5.950 6.020 5.930 6.000 15,473,138 -0.06(-0.93%)
Jun 03, 2024 5.957 6.077 5.917 6.057 19,525,182 +0.07(+1.17%)
May 31, 2024 5.977 6.012 5.907 5.987 28,287,272 -0.08(-1.32%)
May 30, 2024 6.067 6.116 6.017 6.067 10,614,565 +0.02(+0.33%)
May 29, 2024 5.997 6.067 5.977 6.047 16,247,465 -0.10(-1.63%)
May 28, 2024 6.206 6.226 6.116 6.146 19,811,406 -0.02(-0.32%)
May 24, 2024 6.236 6.266 6.146 6.166 12,148,317 -0.07(-1.12%)
May 23, 2024 6.266 6.295 6.216 6.236 10,949,574 -0.04(-0.64%)
May 22, 2024 6.336 6.376 6.276 6.276 12,983,784 -0.17(-2.64%)
May 21, 2024 6.496 6.526 6.406 6.446 13,764,333 -0.05(-0.77%)
May 20, 2024 6.476 6.556 6.461 6.496 10,160,027 -0.03(-0.46%)
May 17, 2024 6.476 6.536 6.451 6.526 11,567,437 +0.06(+0.93%)
May 16, 2024 6.546 6.556 6.451 6.466 17,282,976 -0.01(-0.15%)
May 15, 2024 6.506 6.526 6.436 6.476 21,003,422 -0.03(-0.46%)
May 14, 2024 6.436 6.536 6.416 6.506 19,353,312 +0.09(+1.40%)
May 13, 2024 6.386 6.471 6.341 6.416 21,103,968 +0.08(+1.26%)
May 10, 2024 6.376 6.406 6.336 6.336 20,336,432 +0.05(+0.79%)
May 09, 2024 6.326 6.346 6.236 6.286 18,956,672 -0.25(-3.82%)
May 08, 2024 6.446 6.556 6.436 6.536 12,561,016 +0.01(+0.15%)
May 07, 2024 6.406 6.561 6.376 6.526 21,215,504 +0.15(+2.35%)
May 06, 2024 6.376 6.446 6.336 6.376 13,839,098 +0.04(+0.63%)
May 03, 2024 6.366 6.411 6.316 6.336 16,717,689 +0.09(+1.44%)
May 02, 2024 6.216 6.276 6.156 6.246 20,636,834 +0.15(+2.52%)
May 01, 2024 6.033 6.193 6.013 6.093 11,750,978 +0.05(+0.83%)
Apr 30, 2024 6.203 6.233 6.023 6.043 24,768,092 -0.18(-2.89%)
Apr 29, 2024 6.283 6.283 6.193 6.223 12,307,936 -0.07(-1.11%)
Apr 26, 2024 6.193 6.323 6.193 6.293 19,180,770 +0.19(+3.11%)
Apr 25, 2024 6.113 6.193 6.083 6.103 14,158,731 -0.10(-1.61%)
Apr 24, 2024 6.183 6.233 6.133 6.203 18,216,934 -0.04(-0.64%)
Apr 23, 2024 6.113 6.303 6.093 6.243 29,153,774 +0.15(+2.46%)
Apr 22, 2024 6.033 6.133 6.003 6.093 11,598,498 +0.05(+0.83%)
Apr 19, 2024 6.023 6.123 6.023 6.043 14,629,495 +0.02(+0.33%)
Apr 18, 2024 6.073 6.108 5.943 6.023 18,230,246 -0.02(-0.33%)
Apr 17, 2024 6.013 6.053 5.933 6.043 23,359,210 +0.05(+0.83%)
Apr 16, 2024 6.033 6.063 5.943 5.993 37,179,016 -0.14(-2.28%)
Apr 15, 2024 6.253 6.308 6.118 6.133 32,622,526 -0.21(-3.31%)
Apr 12, 2024 6.363 6.373 6.303 6.343 16,391,930 -0.10(-1.55%)
Apr 11, 2024 6.433 6.483 6.403 6.443 12,436,903 -0.01(-0.15%)
Apr 10, 2024 6.603 6.623 6.433 6.453 21,658,830 -0.28(-4.15%)
Apr 09, 2024 6.682 6.732 6.643 6.732 19,489,872 +0.14(+2.12%)
Apr 08, 2024 6.533 6.673 6.528 6.593 12,213,222 +0.12(+1.85%)
Apr 05, 2024 6.523 6.528 6.423 6.473 21,023,708 -0.01(-0.15%)
Apr 04, 2024 6.663 6.682 6.463 6.483 27,369,790 -0.09(-1.37%)
Apr 03, 2024 6.583 6.633 6.513 6.573 19,311,204 -0.04(-0.60%)
Apr 02, 2024 6.593 6.663 6.553 6.613 13,234,524 -0.01(-0.15%)
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.