Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (NY: ITUB )

5.598 +0.128 (+2.35%)
Streaming Delayed Price Updated: 1:00 PM EST, Jan 27, 2025 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 (%)
Jan 24, 2025 5.480 5.520 5.440 5.470 12,822,389 +0.01(+0.18%)
Jan 23, 2025 5.480 5.530 5.430 5.460 29,935,592 -0.01(-0.18%)
Jan 22, 2025 5.480 5.520 5.460 5.470 15,482,397 +0.06(+1.11%)
Jan 21, 2025 5.400 5.440 5.380 5.410 16,966,484 +0.09(+1.69%)
Jan 17, 2025 5.330 5.400 5.310 5.320 20,805,898 +0.01(+0.19%)
Jan 16, 2025 5.350 5.370 5.250 5.310 16,170,909 -0.05(-0.93%)
Jan 15, 2025 5.250 5.370 5.220 5.360 38,800,792 +0.26(+5.10%)
Jan 14, 2025 5.040 5.120 5.022 5.100 18,542,604 +0.01(+0.20%)
Jan 13, 2025 5.030 5.120 5.025 5.090 16,414,817 +0.05(+0.99%)
Jan 10, 2025 5.050 5.080 5.010 5.040 32,155,666 -0.06(-1.18%)
Jan 08, 2025 5.070 5.100 5.030 5.100 26,766,966 -0.07(-1.35%)
Jan 07, 2025 5.180 5.260 5.140 5.170 23,958,036 +0.10(+1.97%)
Jan 06, 2025 4.990 5.110 4.980 5.070 22,832,816 +0.20(+4.11%)
Jan 03, 2025 4.940 4.960 4.860 4.870 23,281,284 -0.08(-1.62%)
Jan 02, 2025 4.870 5.020 4.863 4.950 26,045,328 -0.01(-0.20%)
Dec 31, 2024 4.960 0 -0.04(-0.80%)
Dec 30, 2024 4.990 5.030 4.960 5.000 19,552,274 +0.02(+0.40%)
Dec 27, 2024 4.940 5.025 4.940 4.980 16,111,295 -0.02(-0.40%)
Dec 26, 2024 4.940 5.030 4.940 5.000 21,541,964 +0.01(+0.20%)
Dec 24, 2024 4.980 5.010 4.980 4.990 6,462,902 +0.02(+0.40%)
Dec 23, 2024 5.000 5.010 4.940 4.970 17,736,604 -0.10(-1.97%)
Dec 20, 2024 5.140 5.170 5.051 5.070 46,682,232 +0.06(+1.20%)
Dec 19, 2024 5.080 5.120 5.010 5.010 73,939,592 +0.05(+1.01%)
Dec 18, 2024 5.150 5.150 4.904 4.960 51,636,504 -0.27(-5.16%)
Dec 17, 2024 5.150 5.300 5.130 5.230 43,116,856 +0.02(+0.38%)
Dec 16, 2024 5.250 5.300 5.170 5.210 30,036,696 -0.06(-1.14%)
Dec 13, 2024 5.360 5.370 5.260 5.270 33,085,692 -0.11(-2.04%)
Dec 12, 2024 5.510 5.520 5.320 5.380 39,862,380 -0.18(-3.24%)
Dec 11, 2024 5.460 5.620 5.380 5.560 59,380,656 +0.06(+1.09%)
Dec 10, 2024 5.420 5.530 5.420 5.500 26,233,804 +0.13(+2.42%)
Dec 09, 2024 5.430 5.480 5.370 5.370 16,828,892 +0.00(+0.00%)
Dec 06, 2024 5.490 5.505 5.360 5.370 28,927,384 -0.16(-2.89%)
Dec 05, 2024 5.540 5.570 5.500 5.530 37,769,368 +0.15(+2.79%)
Dec 04, 2024 5.380 5.440 5.350 5.380 41,490,652 +0.03(+0.56%)
Dec 03, 2024 5.320 5.360 5.270 5.350 26,838,756 +0.04(+0.75%)
Dec 02, 2024 5.310 5.360 5.250 5.310 31,667,696 -0.05(-0.88%)
Nov 29, 2024 5.327 5.447 5.277 5.357 28,034,000 -0.38(-6.62%)
Nov 27, 2024 5.957 5.967 5.697 5.737 34,290,432 -0.25(-4.17%)
Nov 26, 2024 5.917 6.047 5.907 5.987 21,307,398 +0.14(+2.39%)
Nov 25, 2024 5.887 5.907 5.837 5.847 18,155,328 +0.00(+0.00%)
Nov 22, 2024 5.837 5.887 5.827 5.847 13,531,458 -0.01(-0.17%)
Nov 21, 2024 5.877 5.917 5.842 5.857 24,954,288 -0.10(-1.68%)
Nov 20, 2024 5.957 5.967 5.927 5.957 6,609,559 -0.02(-0.33%)
Nov 19, 2024 5.967 6.007 5.947 5.977 15,686,882 +0.02(+0.34%)
Nov 18, 2024 5.947 5.997 5.937 5.957 18,360,476 +0.00(+0.00%)
Nov 15, 2024 5.927 6.027 5.927 5.957 13,681,025 +0.05(+0.85%)
Nov 14, 2024 5.957 5.977 5.887 5.907 31,677,946 -0.02(-0.34%)
Nov 13, 2024 5.967 5.977 5.887 5.927 22,035,052 -0.10(-1.66%)
Nov 12, 2024 6.067 6.087 6.002 6.027 16,686,837 -0.05(-0.82%)
Nov 11, 2024 6.057 6.137 6.037 6.077 19,216,090 -0.03(-0.49%)
Nov 08, 2024 6.107 6.137 6.022 6.107 19,762,756 -0.14(-2.24%)
Nov 07, 2024 6.386 6.391 6.222 6.247 22,953,102 -0.11(-1.73%)
Nov 06, 2024 6.227 6.416 6.137 6.356 33,902,156 +0.07(+1.11%)
Nov 05, 2024 6.227 6.386 6.187 6.286 59,496,816 +0.21(+3.45%)
Nov 04, 2024 6.127 6.167 6.047 6.077 28,214,756 +0.14(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.