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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 4.901 5.185 4.892 5.168 87,411,248 +0.27(+5.43%)
Oct 28, 2022 4.812 4.928 4.803 4.901 54,623,416 +0.02(+0.36%)
Oct 27, 2022 4.821 4.981 4.812 4.883 61,183,540 +0.15(+3.19%)
Oct 26, 2022 4.821 4.870 4.732 4.732 57,509,068 -0.15(-3.09%)
Oct 25, 2022 4.892 4.981 4.875 4.883 41,116,176 -0.05(-1.08%)
Oct 24, 2022 5.096 5.114 4.897 4.937 78,017,712 -0.38(-7.18%)
Oct 21, 2022 5.052 5.363 5.052 5.318 71,153,728 +0.24(+4.72%)
Oct 20, 2022 5.061 5.114 5.048 5.079 63,077,596 +0.12(+2.51%)
Oct 19, 2022 4.919 4.981 4.906 4.954 32,606,088 +0.00(+0.00%)
Oct 18, 2022 4.910 4.963 4.857 4.954 44,842,364 +0.14(+2.95%)
Oct 17, 2022 4.821 4.880 4.808 4.812 34,807,296 +0.07(+1.50%)
Oct 14, 2022 4.830 4.875 4.724 4.741 42,469,168 -0.04(-0.93%)
Oct 13, 2022 4.724 4.892 4.719 4.786 55,567,968 +0.05(+1.13%)
Oct 12, 2022 4.848 4.848 4.706 4.732 25,681,326 -0.10(-2.02%)
Oct 11, 2022 4.910 4.950 4.812 4.830 46,188,780 -0.08(-1.63%)
Oct 10, 2022 4.946 5.008 4.901 4.910 37,862,696 -0.03(-0.54%)
Oct 07, 2022 4.946 4.954 4.857 4.937 45,295,756 -0.02(-0.36%)
Oct 06, 2022 5.061 5.092 4.937 4.954 46,138,968 -0.14(-2.79%)
Oct 05, 2022 5.017 5.114 5.012 5.096 42,390,804 +0.01(+0.17%)
Oct 04, 2022 5.105 5.132 5.020 5.088 55,061,688 +0.00(+0.00%)
Oct 03, 2022 4.848 5.096 4.795 5.088 68,778,920 +0.50(+10.90%)
Sep 30, 2022 4.561 4.632 4.521 4.588 45,790,828 -0.03(-0.58%)
Sep 29, 2022 4.526 4.619 4.455 4.614 68,334,416 +0.08(+1.76%)
Sep 28, 2022 4.517 4.623 4.490 4.535 70,448,568 -0.01(-0.20%)
Sep 27, 2022 4.561 4.610 4.494 4.543 63,422,304 -0.02(-0.39%)
Sep 26, 2022 4.614 4.659 4.490 4.561 61,970,508 -0.20(-4.28%)
Sep 23, 2022 4.818 4.836 4.703 4.765 63,622,792 -0.20(-4.11%)
Sep 22, 2022 4.872 5.000 4.810 4.969 52,226,476 +0.18(+3.70%)
Sep 21, 2022 4.854 4.925 4.792 4.792 55,409,084 -0.07(-1.46%)
Sep 20, 2022 4.739 4.916 4.721 4.863 55,938,932 +0.15(+3.20%)
Sep 19, 2022 4.446 4.739 4.428 4.712 37,794,832 +0.23(+5.15%)
Sep 16, 2022 4.437 4.499 4.410 4.481 41,651,076 -0.03(-0.59%)
Sep 15, 2022 4.535 4.588 4.481 4.508 26,623,796 -0.04(-0.97%)
Sep 14, 2022 4.535 4.570 4.499 4.552 25,767,276 +0.01(+0.20%)
Sep 13, 2022 4.570 4.645 4.526 4.543 40,131,040 -0.13(-2.85%)
Sep 12, 2022 4.641 4.712 4.632 4.676 26,176,246 +0.09(+1.93%)
Sep 09, 2022 4.552 4.610 4.535 4.588 37,163,280 +0.11(+2.38%)
Sep 08, 2022 4.508 4.574 4.477 4.481 40,884,664 -0.07(-1.56%)
Sep 07, 2022 4.446 4.570 4.393 4.552 24,751,932 +0.06(+1.38%)
Sep 06, 2022 4.535 4.548 4.455 4.490 48,855,452 -0.01(-0.20%)
Sep 02, 2022 4.490 4.561 4.455 4.499 43,455,184 +0.09(+2.01%)
Sep 01, 2022 4.410 4.419 4.304 4.410 50,945,200 +0.03(+0.67%)
Aug 31, 2022 4.470 4.536 4.354 4.381 49,094,728 -0.17(-3.70%)
Aug 30, 2022 4.665 4.683 4.549 4.549 35,693,192 -0.11(-2.29%)
Aug 29, 2022 4.603 4.691 4.594 4.656 27,795,744 +0.05(+1.16%)
Aug 26, 2022 4.638 4.700 4.589 4.603 30,300,174 -0.02(-0.38%)
Aug 25, 2022 4.567 4.638 4.541 4.620 20,317,618 +0.06(+1.36%)
Aug 24, 2022 4.558 4.603 4.541 4.558 18,873,584 +0.02(+0.39%)
Aug 23, 2022 4.523 4.594 4.514 4.541 22,753,466 +0.05(+1.19%)
Aug 22, 2022 4.452 4.496 4.421 4.487 23,856,282 -0.04(-0.78%)
Aug 19, 2022 4.523 4.532 4.461 4.523 31,952,626 -0.04(-0.97%)
Aug 18, 2022 4.637 4.642 4.532 4.567 35,788,580 -0.04(-0.76%)
Aug 17, 2022 4.541 4.629 4.532 4.602 43,172,224 +0.00(+0.00%)
Aug 16, 2022 4.567 4.629 4.558 4.602 38,322,260 +0.00(+0.00%)
Aug 15, 2022 4.506 4.629 4.488 4.602 35,422,400 +0.04(+0.77%)
Aug 12, 2022 4.506 4.594 4.475 4.567 38,654,176 +0.12(+2.76%)
Aug 11, 2022 4.506 4.567 4.427 4.444 55,375,140 -0.06(-1.36%)
Aug 10, 2022 4.471 4.558 4.462 4.506 71,141,944 +0.12(+2.80%)
Aug 09, 2022 4.322 4.396 4.269 4.383 63,713,832 +0.10(+2.25%)
Aug 08, 2022 4.234 4.295 4.190 4.287 47,751,196 +0.09(+2.09%)
Aug 05, 2022 4.032 4.217 4.015 4.199 51,254,180 +0.12(+3.01%)
Aug 04, 2022 4.024 4.085 3.993 4.076 37,457,208 +0.15(+3.79%)
Aug 03, 2022 3.910 3.945 3.883 3.927 30,898,080 +0.04(+0.90%)
Aug 02, 2022 3.910 3.962 3.883 3.892 37,523,060 -0.04(-1.11%)
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.